Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
23.18
+0.48 (2.10%)
At close: May 1, 2026, 4:00 PM EDT
23.19
+0.01 (0.06%)
After-hours: May 1, 2026, 8:00 PM EDT
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 23.00 | 23.23 | 23.00 | 23.18 | 23.18 | 2.11% | 5,314 |
| Apr 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.14% | 175 |
| Apr 29, 2026 | 22.46 | 22.67 | 22.46 | 22.67 | 22.67 | 0.29% | 745 |
| Apr 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.15% | 30 |
| Apr 27, 2026 | 22.76 | 22.86 | 22.76 | 22.86 | 22.86 | 0.26% | 462 |
| Apr 24, 2026 | 22.58 | 22.80 | 22.58 | 22.80 | 22.80 | 1.20% | 792 |
| Apr 23, 2026 | 22.64 | 22.64 | 22.48 | 22.53 | 22.53 | -3.00% | 1,815 |
| Apr 22, 2026 | 23.12 | 23.23 | 23.12 | 23.23 | 23.23 | 1.50% | 1,144 |
| Apr 21, 2026 | 23.00 | 23.09 | 22.89 | 22.89 | 22.89 | -0.37% | 476 |
| Apr 20, 2026 | 22.68 | 22.97 | 22.68 | 22.97 | 22.97 | 0.55% | 224 |
| Apr 17, 2026 | 22.77 | 22.84 | 22.76 | 22.84 | 22.84 | 1.06% | 923 |
| Apr 16, 2026 | 22.56 | 22.61 | 22.56 | 22.61 | 22.60 | 1.50% | 212 |
| Apr 15, 2026 | 22.03 | 22.27 | 22.03 | 22.27 | 22.27 | 3.35% | 127 |
| Apr 14, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.44% | 361 |
| Apr 13, 2026 | 21.17 | 21.25 | 21.17 | 21.25 | 21.25 | 3.83% | 195 |
| Apr 10, 2026 | 20.45 | 20.49 | 20.38 | 20.46 | 20.46 | -2.78% | 1,537 |
| Apr 9, 2026 | 21.00 | 21.05 | 20.97 | 21.05 | 21.05 | -2.94% | 720 |
| Apr 8, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.57% | 43 |
| Apr 7, 2026 | 21.22 | 21.56 | 21.22 | 21.56 | 21.56 | 0.89% | 592 |
| Apr 6, 2026 | 21.40 | 21.40 | 21.37 | 21.37 | 21.37 | 0.35% | 194 |
| Apr 2, 2026 | 21.19 | 21.29 | 21.19 | 21.29 | 21.29 | 0.82% | 239 |
| Apr 1, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.25% | 401 |
| Mar 31, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 4.09% | 192 |
| Mar 30, 2026 | 20.51 | 20.51 | 20.15 | 20.24 | 20.24 | -0.27% | 1,833 |
| Mar 27, 2026 | 20.42 | 20.42 | 20.30 | 20.30 | 20.30 | -2.77% | 2,088 |
| Mar 26, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -2.77% | 29 |
| Mar 25, 2026 | 21.71 | 21.71 | 21.47 | 21.47 | 21.47 | 0.07% | 6,838 |
| Mar 24, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.56% | 67 |
| Mar 23, 2026 | 22.39 | 22.39 | 22.25 | 22.25 | 22.25 | 1.78% | 365 |
| Mar 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.03% | 63 |
| Mar 19, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% | 35 |
| Mar 18, 2026 | 22.62 | 22.62 | 22.47 | 22.47 | 22.47 | -0.26% | 490 |
| Mar 17, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.82% | 9 |
| Mar 16, 2026 | 22.38 | 22.38 | 22.35 | 22.35 | 22.35 | 0.47% | 2,108 |
| Mar 13, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.43% | 154 |
| Mar 12, 2026 | 22.59 | 22.59 | 22.34 | 22.34 | 22.34 | -1.00% | 270 |
| Mar 11, 2026 | 22.57 | 22.63 | 22.55 | 22.57 | 22.57 | -0.34% | 1,339 |
| Mar 10, 2026 | 22.77 | 22.77 | 22.64 | 22.64 | 22.64 | -1.01% | 219 |
| Mar 9, 2026 | 22.72 | 22.88 | 22.72 | 22.87 | 22.87 | 0.94% | 1,560 |
| Mar 6, 2026 | 22.44 | 22.66 | 22.44 | 22.66 | 22.66 | 0.11% | 4,095 |
| Mar 5, 2026 | 22.21 | 22.64 | 22.21 | 22.64 | 22.64 | 1.50% | 1,106 |
| Mar 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.35% | 37 |
| Mar 3, 2026 | 21.27 | 21.87 | 21.21 | 21.79 | 21.79 | -0.50% | 2,628 |
| Mar 2, 2026 | 21.82 | 21.90 | 21.81 | 21.90 | 21.90 | 1.13% | 662 |
| Feb 27, 2026 | 21.42 | 21.65 | 21.41 | 21.65 | 21.65 | -0.62% | 1,824 |
| Feb 26, 2026 | 21.58 | 21.79 | 21.58 | 21.79 | 21.79 | 1.68% | 347 |
| Feb 25, 2026 | 21.16 | 21.43 | 21.16 | 21.43 | 21.43 | 2.98% | 220 |
| Feb 24, 2026 | 20.76 | 20.81 | 20.76 | 20.81 | 20.81 | 1.21% | 877 |
| Feb 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -4.61% | 120 |
| Feb 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.06% | 80 |