Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
27.76
-0.15 (-0.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.54% | 76 |
| Sep 11, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.82% | 38 |
| Sep 10, 2025 | 27.73 | 27.73 | 27.68 | 27.68 | 27.68 | -0.18% | 1,263 |
| Sep 9, 2025 | 27.55 | 27.73 | 27.55 | 27.73 | 27.73 | 0.52% | 130 |
| Sep 8, 2025 | 27.50 | 27.62 | 27.50 | 27.59 | 27.59 | 1.60% | 793 |
| Sep 5, 2025 | 26.95 | 27.15 | 26.95 | 27.15 | 27.15 | 1.26% | 603 |
| Sep 4, 2025 | 26.48 | 26.81 | 26.48 | 26.81 | 26.81 | 0.28% | 324 |
| Sep 3, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.47% | 334 |
| Sep 2, 2025 | 26.33 | 26.61 | 26.33 | 26.61 | 26.61 | -0.81% | 1,544 |
| Aug 29, 2025 | 26.98 | 26.98 | 26.83 | 26.83 | 26.83 | -0.85% | 899 |
| Aug 28, 2025 | 27.00 | 27.13 | 27.00 | 27.06 | 27.06 | 2.43% | 1,961 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.30% | 61 |
| Aug 26, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.02% | 743 |
| Aug 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.40% | 61 |
| Aug 22, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 1.72% | 428 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.24% | 8 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% | 15 |
| Aug 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.92% | 10 |
| Aug 18, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.43% | 27 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.95% | 8 |
| Aug 14, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.78% | 126 |
| Aug 13, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% | 36 |
| Aug 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.30% | 106 |
| Aug 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.39% | 224 |
| Aug 8, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -1.07% | 220 |
| Aug 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.30% | 55 |
| Aug 6, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.55% | 89 |
| Aug 5, 2025 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | -1.50% | 435 |
| Aug 4, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 2.19% | 318 |
| Aug 1, 2025 | 26.49 | 26.57 | 26.20 | 26.25 | 26.25 | -2.55% | 731 |
| Jul 31, 2025 | 27.19 | 27.19 | 26.94 | 26.94 | 26.94 | - | 284 |
| Jul 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.34% | 71 |
| Jul 29, 2025 | 27.25 | 27.25 | 27.03 | 27.03 | 27.03 | -0.84% | 388 |
| Jul 28, 2025 | 27.38 | 27.38 | 27.26 | 27.26 | 27.26 | 0.01% | 1,356 |
| Jul 25, 2025 | 27.22 | 27.26 | 27.22 | 27.25 | 27.25 | 0.53% | 6,178 |
| Jul 24, 2025 | 27.13 | 27.13 | 27.04 | 27.11 | 27.11 | 0.68% | 4,906 |
| Jul 23, 2025 | 26.76 | 26.92 | 26.76 | 26.92 | 26.92 | 0.40% | 423 |
| Jul 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.85% | 109 |
| Jul 21, 2025 | 27.04 | 27.05 | 27.04 | 27.05 | 27.05 | 0.37% | 231 |
| Jul 18, 2025 | 26.82 | 26.95 | 26.82 | 26.95 | 26.95 | 0.56% | 241 |
| Jul 17, 2025 | 26.75 | 26.80 | 26.74 | 26.80 | 26.80 | 0.72% | 511 |
| Jul 16, 2025 | 26.54 | 26.61 | 26.49 | 26.61 | 26.61 | 0.47% | 619 |
| Jul 15, 2025 | 26.62 | 26.62 | 26.48 | 26.48 | 26.48 | -0.18% | 187 |
| Jul 14, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.33% | 100 |
| Jul 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.45% | 57 |
| Jul 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -2.37% | 14 |
| Jul 9, 2025 | 27.25 | 27.28 | 27.18 | 27.21 | 27.21 | 0.54% | 1,084 |
| Jul 8, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.49% | 105 |
| Jul 7, 2025 | 27.19 | 27.29 | 27.19 | 27.20 | 27.20 | -0.28% | 266 |
| Jul 3, 2025 | 27.25 | 27.28 | 27.25 | 27.28 | 27.28 | 1.72% | 147 |