Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
25.54
-0.20 (-0.76%)
Jan 13, 2026, 11:20 AM EST - Market open
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 25.68 | 25.77 | 25.49 | 25.54 | - | -0.76% | 265 |
| 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 |
| Dec 9, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.42% | 120 |
| Dec 8, 2025 | 26.80 | 26.80 | 26.79 | 26.79 | 26.79 | 0.40% | 249 |
| Dec 5, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | 0.45% | 55 |
| Dec 4, 2025 | 26.46 | 26.57 | 26.46 | 26.57 | 26.57 | 0.21% | 564 |
| Dec 3, 2025 | 26.12 | 26.51 | 26.12 | 26.51 | 26.51 | 0.50% | 906 |
| Dec 2, 2025 | 26.30 | 26.43 | 26.30 | 26.38 | 26.38 | 1.51% | 4,303 |
| Dec 1, 2025 | 25.90 | 26.06 | 25.80 | 25.99 | 25.99 | -0.49% | 764 |
| Nov 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.01% | 74 |
| Nov 26, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.02% | 67 |
| Nov 25, 2025 | 25.45 | 25.86 | 25.45 | 25.86 | 25.86 | 1.75% | 704 |
| Nov 24, 2025 | 25.27 | 25.42 | 25.27 | 25.42 | 25.42 | 2.50% | 4,320 |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.23% | 264 |
| Nov 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.71% | 21 |
| Nov 19, 2025 | 25.72 | 25.72 | 25.55 | 25.55 | 25.54 | -0.26% | 171 |
| Nov 18, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.94% | 156 |
| Nov 17, 2025 | 26.08 | 26.16 | 25.84 | 25.86 | 25.85 | -1.78% | 602 |
| Nov 14, 2025 | 26.35 | 26.39 | 26.32 | 26.32 | 26.32 | -0.04% | 351 |
| Nov 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -3.16% | 49 |
| Nov 12, 2025 | 27.14 | 27.19 | 27.11 | 27.19 | 27.19 | -1.55% | 541 |
| Nov 11, 2025 | 27.51 | 27.62 | 27.51 | 27.62 | 27.62 | -0.89% | 448 |
| Nov 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 2.41% | 114 |
| Nov 7, 2025 | 26.89 | 27.21 | 26.89 | 27.21 | 27.21 | 0.57% | 606 |
| Nov 6, 2025 | 27.00 | 27.08 | 27.00 | 27.06 | 27.06 | -1.64% | 861 |
| Nov 5, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.09% | 86 |
| Nov 4, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -3.18% | 44 |
| Nov 3, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.40% | 25 |
| Oct 31, 2025 | 28.26 | 28.55 | 28.26 | 28.55 | 28.55 | 2.27% | 214 |