Skip to main content
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.39
+0.81 (3.17%)
Nov 21, 2024, 12:24 PM EST - Market open

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5625.5825.5625.5825.58-0.19%314
Nov 19, 202425.2525.6325.2525.6325.631.54%1,830
Nov 18, 202425.2725.2725.2425.2425.240.28%1,259
Nov 15, 202425.1825.1825.1725.1725.17-2.44%1,911
Nov 14, 202425.9126.0125.8025.8025.80-1.18%3,520
Nov 13, 202425.8726.4125.8726.1126.110.96%5,434
Nov 12, 202425.8325.8625.7625.8625.860.15%1,108
Nov 11, 202425.7325.8325.7325.8225.820.28%2,914
Nov 8, 202425.6725.7525.6725.7525.75-0.05%189
Nov 7, 202425.4625.7625.4625.7625.762.12%592
Nov 6, 202425.0725.2325.0325.2325.232.72%1,150
Nov 5, 202424.4424.5724.4424.5624.561.39%1,465
Nov 4, 202424.2724.3124.2024.2224.22-0.20%25,802
Nov 1, 202424.3224.3224.2724.2724.270.24%481
Oct 31, 202424.4324.4324.2124.2124.21-1.80%347
Oct 30, 202424.6924.6924.6624.6624.66-0.36%309
Oct 29, 202424.5424.7424.5424.7424.741.00%511
Oct 28, 202424.5824.6224.5024.5024.500.08%512
Oct 25, 202424.5924.6824.4824.4824.480.26%2,484
Oct 24, 202424.3624.4224.3624.4224.421.19%1,769
Oct 23, 202424.2324.2324.1324.1324.13-1.56%184
Oct 22, 202422.3324.5122.3324.5124.51-0.09%2,033
Oct 21, 202424.6824.6824.4524.5424.54-0.36%1,811
Oct 18, 202424.6524.6524.6224.6224.620.34%270
Oct 17, 202424.5524.5524.5424.5424.54-0.13%210
Oct 16, 202424.5324.6024.5324.5724.57-0.15%3,619
Oct 15, 202424.7724.7724.6124.6124.61-0.77%461
Oct 14, 202424.8924.8924.7824.8024.800.21%1,516
Oct 11, 202424.5524.7524.5524.7524.750.83%505
Oct 10, 202424.4524.5524.4224.5524.551.13%850
Oct 9, 202424.1324.2724.1324.2724.271.15%456
Oct 8, 202423.6224.0023.6224.0024.001.67%745
Oct 7, 202423.6623.6623.6023.6023.60-0.98%844
Oct 4, 202423.6723.8423.6723.8423.841.32%547
Oct 3, 202423.2123.5423.2123.5323.530.12%722
Oct 2, 202423.1823.5023.1823.5023.500.64%877
Oct 1, 202423.6323.6323.3523.3523.35-0.95%899
Sep 30, 202423.5823.6223.5723.5723.57-0.12%2,938
Sep 27, 202423.5723.6023.5723.6023.60-0.05%1,276
Sep 26, 202423.5623.6123.5223.6123.61-0.35%3,278
Sep 25, 202423.7623.7623.6923.6923.69-0.44%1,825
Sep 24, 202423.7823.8023.7823.8023.80-0.08%2,627
Sep 23, 202423.8223.8223.8223.8223.820.29%49
Sep 20, 202423.6323.7523.6323.7523.750.36%1,861
Sep 19, 202423.6923.6923.6623.6623.662.26%152
Sep 18, 202423.1423.1423.1423.1423.14-0.45%311
Sep 17, 202423.2223.2423.2223.2423.24-0.34%2,018
Sep 16, 202423.3323.3323.3123.3223.320.85%636
Sep 13, 202423.1423.1423.1223.1223.120.45%209
Sep 12, 202422.9123.0222.9123.0223.021.35%273
Sep 11, 202422.3322.7422.3322.7222.721.08%372
Sep 10, 202422.2722.4722.2722.4722.471.02%237
Sep 9, 202422.1322.2622.1322.2522.250.96%347
Sep 6, 202422.0322.0322.0322.0322.03-1.96%186
Sep 5, 202422.2222.4722.2222.4722.470.02%364
Sep 4, 202422.4722.4722.4422.4722.47-0.31%759
Sep 3, 202422.9222.9222.5422.5422.54-2.05%2,289
Aug 30, 202422.9523.0122.9523.0123.011.09%635
Aug 29, 202423.0023.0022.7622.7622.760.96%1,583
Aug 28, 202422.6722.6722.4122.5422.54-0.98%1,913
Aug 27, 202422.7422.7822.7122.7722.770.12%2,535
Aug 26, 202422.7422.7422.7422.7422.74-0.46%25
Aug 23, 202422.7222.8522.7222.8522.850.75%240
Aug 22, 202423.0323.0322.6722.6722.67-1.44%314
Aug 21, 202422.9723.0122.9723.0123.010.20%1,499
Aug 20, 202422.8023.0022.8022.9622.960.58%2,257
Aug 19, 202422.8022.8322.7022.8322.830.82%10,403
Aug 16, 202422.6022.6522.6022.6422.640.13%2,326
Aug 15, 202422.6122.6222.6122.6122.610.82%6,578
Aug 14, 202422.3122.4722.3122.4322.430.52%468
Aug 13, 202422.1422.3122.1422.3122.312.21%178
Aug 12, 202421.8721.8821.8321.8321.83-0.07%1,409
Aug 9, 202421.6621.8521.6621.8421.841.27%952
Aug 8, 202421.2221.5721.2221.5721.572.85%1,046
Aug 7, 202421.5021.5020.9720.9720.970.09%501
Aug 6, 202420.8521.1220.7320.9520.951.76%7,795
Aug 5, 202419.5320.8819.5320.5920.59-2.62%22,612
Aug 2, 202421.2321.2320.8721.1421.14-2.09%5,125
Aug 1, 202422.0222.0221.6021.6021.60-1.48%2,732
Jul 31, 202421.9722.0521.9121.9221.921.33%7,350
Jul 30, 202421.9221.9221.5421.6321.63-1.02%652
Jul 29, 202421.9521.9521.8621.8621.86-0.12%1,252
Jul 26, 202421.8421.8821.8421.8821.880.11%1,744
Jul 25, 202421.8521.8621.8521.8621.860.77%422
Jul 24, 202422.2122.2121.6921.6921.69-3.79%4,525
Jul 23, 202422.1822.5722.1822.5522.550.81%3,389
Jul 22, 202422.3122.3922.3022.3622.360.71%930
Jul 19, 202422.2222.2522.1722.2122.21-0.42%1,215
Jul 18, 202422.7022.7022.1922.3022.30-1.64%3,920
Jul 17, 202422.8122.8122.5722.6722.67-2.10%4,359
Jul 16, 202423.0623.1623.0423.1623.160.39%790
Jul 15, 202423.2023.2323.0723.0723.070.44%1,033
Jul 12, 202422.8022.9722.8022.9722.970.48%365
Jul 11, 202422.8822.8822.8022.8622.86-0.26%2,263
Jul 10, 202422.6722.9222.6722.9222.92-0.39%1,955
Jul 9, 202423.0023.0223.0023.0123.01-1.13%912
Jul 8, 202423.2723.2723.2723.2723.27-0.90%225
Jul 5, 202423.0123.4923.0123.4923.491.29%1,831
Jul 3, 202423.2023.2023.1923.1923.190.42%193
Jul 2, 202422.9423.0922.9423.0923.090.24%254