Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.95
+0.15 (0.55%)
Jul 18, 2025, 4:00 PM - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 26.72 | 26.82 | 26.72 | 26.82 | 26.82 | 0.02% | 1,389 |
| Jul 1, 2025 | 26.83 | 26.83 | 26.75 | 26.81 | 26.81 | -1.91% | 441 |
| Jun 30, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.10% | 93 |
| Jun 27, 2025 | 27.01 | 27.03 | 26.87 | 27.03 | 27.03 | 0.24% | 439 |
| Jun 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.91% | 225 |
| Jun 25, 2025 | 26.85 | 26.85 | 26.72 | 26.72 | 26.72 | -0.30% | 512 |
| Jun 24, 2025 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | 1.69% | 232 |
| Jun 23, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.40% | 113 |
| Jun 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.40% | 176 |
| Jun 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.21% | 95 |
| Jun 17, 2025 | 26.34 | 26.53 | 26.34 | 26.42 | 26.42 | 0.02% | 1,569 |
| Jun 16, 2025 | 26.10 | 26.41 | 26.10 | 26.41 | 26.41 | 1.54% | 4,075 |
| Jun 13, 2025 | 26.19 | 26.19 | 26.01 | 26.01 | 26.01 | -1.41% | 283 |
| Jun 12, 2025 | 26.57 | 26.57 | 26.39 | 26.39 | 26.39 | -0.67% | 151 |
| Jun 11, 2025 | 26.67 | 26.84 | 26.57 | 26.57 | 26.57 | -0.37% | 16,154 |
| Jun 10, 2025 | 27.67 | 27.67 | 26.65 | 26.66 | 26.66 | -0.26% | 906 |
| Jun 9, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.75% | 117 |
| Jun 6, 2025 | 26.92 | 26.96 | 26.92 | 26.94 | 26.94 | 0.96% | 770 |
| Jun 5, 2025 | 26.92 | 26.92 | 26.68 | 26.68 | 26.68 | 0.44% | 1,564 |
| Jun 4, 2025 | 26.62 | 26.62 | 26.56 | 26.56 | 26.56 | 0.61% | 548 |
| Jun 3, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | 0.55% | 362 |
| Jun 2, 2025 | 26.49 | 26.49 | 26.04 | 26.26 | 26.26 | 0.61% | 2,017 |
| May 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.15% | 89 |
| May 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.43% | 119 |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% | 72 |
| May 27, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.60% | 94 |
| May 23, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.42% | 123 |
| May 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.93% | 20 |
| May 21, 2025 | 25.69 | 25.69 | 25.39 | 25.44 | 25.44 | -2.09% | 280 |
| May 20, 2025 | 25.92 | 26.02 | 25.89 | 25.98 | 25.98 | -0.49% | 2,030 |
| May 19, 2025 | 25.94 | 26.11 | 25.94 | 26.11 | 26.11 | -0.16% | 1,511 |
| May 16, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.63% | 9 |
| May 15, 2025 | 25.90 | 25.99 | 25.90 | 25.99 | 25.99 | -0.50% | 178 |
| May 14, 2025 | 26.05 | 26.12 | 26.04 | 26.12 | 26.12 | 0.38% | 463 |
| May 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.80% | 64 |
| May 12, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 3.55% | 331 |
| May 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.37% | 18 |
| May 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.20% | 399 |
| May 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.39% | 36 |