Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
20.56
-0.99 (-4.60%)
Feb 23, 2026, 4:00 PM EST - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 21.31 | 21.34 | 20.81 | 20.81 | 20.81 | -3.44% | 44 |
| Feb 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.06% | 80 |
| Feb 19, 2026 | 21.68 | 21.78 | 21.68 | 21.78 | 21.78 | -0.06% | 338 |
| Feb 18, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.71% | 29 |
| Feb 17, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.98% | 24 |
| Feb 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.95% | 135 |
| Feb 12, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.43 | -2.84% | 60 |
| Feb 11, 2026 | 22.16 | 22.16 | 21.86 | 22.06 | 22.06 | -1.57% | 823 |
| Feb 10, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.97% | 84 |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.09% | 154 |
| Feb 6, 2026 | 21.19 | 21.74 | 21.19 | 21.74 | 21.74 | 2.21% | 2,780 |
| Feb 5, 2026 | 21.45 | 21.45 | 21.27 | 21.27 | 21.27 | -3.09% | 293 |
| Feb 4, 2026 | 22.21 | 22.21 | 21.95 | 21.95 | 21.95 | -2.87% | 738 |
| Feb 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.73% | 215 |
| Feb 2, 2026 | 23.70 | 23.70 | 23.47 | 23.47 | 23.47 | -0.11% | 193 |
| Jan 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.74% | 33 |
| Jan 29, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.16% | 1,065 |
| Jan 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.25% | 22 |
| Jan 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.35% | 36 |
| Jan 26, 2026 | 24.92 | 24.99 | 24.91 | 24.92 | 24.92 | 1.84% | 5,323 |
| Jan 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.53% | 26 |
| Jan 22, 2026 | 24.20 | 24.34 | 24.20 | 24.34 | 24.34 | 1.62% | 117 |
| Jan 21, 2026 | 24.01 | 24.16 | 23.95 | 23.95 | 23.95 | -0.66% | 271 |
| Jan 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.34% | 216 |
| Jan 16, 2026 | 24.82 | 24.83 | 24.69 | 24.69 | 24.69 | -0.78% | 249 |
| Jan 15, 2026 | 25.08 | 25.08 | 24.88 | 24.88 | 24.88 | -1.25% | 402 |
| Jan 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.79% | 65 |
| Jan 13, 2026 | 25.54 | 25.66 | 25.54 | 25.66 | 25.66 | -0.30% | 270 |
| Jan 12, 2026 | 25.63 | 25.74 | 25.63 | 25.74 | 25.74 | 0.44% | 1,109 |
| Jan 9, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.13% | 124 |
| Jan 8, 2026 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | -2.09% | 1,329 |
| Jan 7, 2026 | 25.87 | 26.14 | 25.87 | 26.14 | 26.14 | 0.90% | 156 |
| Jan 6, 2026 | 25.78 | 25.91 | 25.62 | 25.91 | 25.90 | 0.50% | 2,467 |
| Jan 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.40% | 20 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.42 | 25.42 | 25.42 | -1.66% | 352 |
| Dec 31, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.08% | 118 |
| Dec 30, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.19% | 10 |
| Dec 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.49% | 28 |
| Dec 26, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.17% | 40 |
| Dec 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.03% | 123 |
| Dec 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.23% | 20 |
| Dec 22, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.89% | 12 |
| Dec 19, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 26.19 | 1.25% | 170 |
| Dec 18, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.44% | 49 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.84% | 11 |
| Dec 16, 2025 | 25.79 | 25.98 | 25.79 | 25.98 | 25.98 | 0.56% | 210 |
| Dec 15, 2025 | 26.00 | 26.07 | 25.83 | 25.83 | 25.83 | -1.54% | 307 |
| Dec 12, 2025 | 26.26 | 26.39 | 26.11 | 26.23 | 26.23 | -1.84% | 2,750 |
| Dec 11, 2025 | 26.60 | 26.73 | 26.60 | 26.73 | 26.73 | -0.49% | 2,440 |
| Dec 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.17% | 166 |