Skip to main content
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.03
-1.44 (-5.23%)
At close: Feb 20, 2025, 11:52 AM
26.95
+0.92 (3.54%)
After-hours: Feb 20, 2025, 8:00 PM EST

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0326.0326.0326.0326.03-3.42%89
Feb 20, 202527.2527.2526.7026.9526.95-1.88%15,063
Feb 19, 202527.3727.5327.3727.4727.47-1.15%1,625
Feb 18, 202527.7827.8127.5927.7927.79-0.19%2,301
Feb 14, 202527.8127.8627.8127.8427.84-0.41%411
Feb 13, 202527.5227.9627.5227.9627.961.33%1,655
Feb 12, 202527.4127.6127.4127.5927.590.26%2,991
Feb 11, 202527.6427.6427.5227.5227.52-0.94%305
Feb 10, 202527.7927.7927.7827.7827.782.05%521
Feb 7, 202526.2527.5926.2527.2327.230.57%750
Feb 6, 202526.9727.0726.9727.0727.070.32%386
Feb 5, 202527.0127.0126.9926.9926.990.31%153
Feb 4, 202526.8126.9026.8126.9026.901.08%517
Feb 3, 202526.1726.6226.1726.6226.62-0.51%926
Jan 31, 202527.0827.0926.7526.7526.750.44%4,682
Jan 30, 202526.5626.6326.5626.6326.63-0.99%598
Jan 29, 202526.8326.9826.8326.9026.90-0.96%4,738
Jan 28, 202526.8027.1626.8027.1627.163.52%497
Jan 27, 202525.8726.2825.8726.2426.24-1.39%2,241
Jan 24, 202526.7126.7126.5926.6126.61-0.02%1,010
Jan 23, 202526.4826.6126.4826.6126.610.28%457
Jan 22, 202526.5926.5926.5426.5426.541.49%1,276
Jan 21, 202526.0226.1526.0226.1526.151.24%644
Jan 17, 202525.8525.8525.8325.8325.830.45%394
Jan 16, 202525.7125.7125.6625.7125.710.37%252
Jan 15, 202525.6325.6925.6225.6225.622.12%565
Jan 14, 202525.1525.1825.0925.0925.090.64%1,452
Jan 13, 202524.9324.9324.9324.9324.93-0.98%397
Jan 10, 202525.1625.1725.0525.1725.17-1.78%512
Jan 8, 202525.4225.6325.4225.6325.630.32%220
Jan 7, 202525.4925.6525.4925.5525.55-1.46%508
Jan 6, 202525.9725.9725.8725.9325.930.78%1,224
Jan 3, 202525.7325.7625.6825.7325.731.18%3,833
Jan 2, 202525.5925.5925.2925.4225.420.20%1,697
Dec 31, 202425.4925.4925.3725.3725.37-0.91%390
Dec 30, 202425.5425.6125.5425.6125.61-0.90%1,049
Dec 27, 202425.8425.8425.8425.8425.84-1.34%235
Dec 26, 202426.1826.1926.1826.1926.19-0.14%514
Dec 24, 202426.3926.3926.2326.2326.230.79%1,815
Dec 23, 202426.0226.0226.0226.0226.02-0.08%79
Dec 20, 202426.1126.2826.0526.0526.051.02%4,482
Dec 19, 202426.0726.0725.7825.7825.75-0.25%560
Dec 18, 202426.7426.7425.8125.8525.81-4.08%1,098
Dec 17, 202426.9526.9526.9526.9526.91-0.97%63
Dec 16, 202427.0927.2127.0927.2127.171.20%335
Dec 13, 202426.9126.9126.8926.8926.85-1.30%356
Dec 12, 202427.2427.2427.2427.2427.21-0.10%206
Dec 11, 202427.2727.2727.2727.2727.231.86%116
Dec 10, 202427.2527.2526.7426.7726.74-1.63%1,219
Dec 9, 202427.1627.2127.1627.2127.18-1.98%655
Dec 6, 202427.7927.7927.7627.7627.731.08%364
Dec 5, 202427.4927.4927.4727.4727.43-0.59%353
Dec 4, 202427.5627.6327.5627.6327.602.71%496
Dec 3, 202426.9026.9026.9026.9026.870.46%64
Dec 2, 202426.7826.7826.7826.7826.750.29%26
Nov 29, 202426.7426.7426.7026.7026.670.56%108
Nov 27, 202426.5526.5526.5526.5526.52-1.37%290
Nov 26, 202426.9427.0226.9226.9226.890.71%1,291
Nov 25, 202426.7226.7626.7226.7326.700.41%788
Nov 22, 202426.5226.6326.5226.6226.590.89%2,930
Nov 21, 202426.0826.3926.0826.3926.353.15%1,038
Nov 20, 202425.5625.5825.5625.5825.55-0.19%314
Nov 19, 202425.2525.6325.2525.6325.601.54%1,830
Nov 18, 202425.2725.2725.2425.2425.210.28%1,259
Nov 15, 202425.1825.1825.1725.1725.14-2.44%1,911
Nov 14, 202425.9126.0125.8025.8025.77-1.18%3,520
Nov 13, 202425.8726.4125.8726.1126.080.96%5,434
Nov 12, 202425.8325.8625.7625.8625.830.15%1,108
Nov 11, 202425.7325.8325.7325.8225.790.28%2,914
Nov 8, 202425.6725.7525.6725.7525.72-0.05%189
Nov 7, 202425.4625.7625.4625.7625.732.12%592
Nov 6, 202425.0725.2325.0325.2325.192.72%1,150
Nov 5, 202424.4424.5724.4424.5624.531.39%1,465
Nov 4, 202424.2724.3124.2024.2224.19-0.20%25,802
Nov 1, 202424.3224.3224.2724.2724.240.24%481
Oct 31, 202424.4324.4324.2124.2124.18-1.80%347
Oct 30, 202424.6924.6924.6624.6624.62-0.36%309
Oct 29, 202424.5424.7424.5424.7424.711.00%511
Oct 28, 202424.5824.6224.5024.5024.470.08%512
Oct 25, 202424.5924.6824.4824.4824.450.26%2,484
Oct 24, 202424.3624.4224.3624.4224.391.19%1,769
Oct 23, 202424.2324.2324.1324.1324.10-1.56%184
Oct 22, 202422.3324.5122.3324.5124.48-0.09%2,033
Oct 21, 202424.6824.6824.4524.5424.51-0.36%1,811
Oct 18, 202424.6524.6524.6224.6224.590.34%270
Oct 17, 202424.5524.5524.5424.5424.51-0.13%210
Oct 16, 202424.5324.6024.5324.5724.54-0.15%3,619
Oct 15, 202424.7724.7724.6124.6124.58-0.77%461
Oct 14, 202424.8924.8924.7824.8024.770.21%1,516
Oct 11, 202424.5524.7524.5524.7524.720.83%505
Oct 10, 202424.4524.5524.4224.5524.521.13%850
Oct 9, 202424.1324.2724.1324.2724.241.15%456
Oct 8, 202423.6224.0023.6224.0023.971.67%745
Oct 7, 202423.6623.6623.6023.6023.57-0.98%844
Oct 4, 202423.6723.8423.6723.8423.811.32%547
Oct 3, 202423.2123.5423.2123.5323.500.12%722
Oct 2, 202423.1823.5023.1823.5023.470.64%877
Oct 1, 202423.6323.6323.3523.3523.32-0.95%899
Sep 30, 202423.5823.6223.5723.5723.54-0.12%2,938
Sep 27, 202423.5723.6023.5723.6023.57-0.05%1,276