Skip to main content
logo
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
27.44
+0.23 (0.85%)
Oct 27, 2026, 4:00 PM EDT - Market closed

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202627.5327.5627.4427.4427.440.87%2,739
Oct 26, 202627.3227.3227.2127.2127.211.10%394
Oct 23, 202626.9126.9126.9126.9126.912.49%135
Oct 22, 202626.8126.8126.2626.2626.26-2.56%2,122
Oct 21, 202626.8926.9526.8926.9526.952.20%357
Oct 20, 202626.0826.3726.0526.3726.370.02%2,350
Oct 19, 202626.3626.3626.3626.3626.361.56%19
Oct 16, 202626.7526.7525.9625.9625.96-5.37%655
Oct 15, 202626.7127.4326.7127.4327.430.38%1,422
Oct 14, 202627.3327.3327.3327.3327.32-4.55%235
Oct 13, 202628.7128.7128.5928.6328.63-0.35%7,956
Oct 12, 202628.6328.7328.6328.7328.73-1.52%316
Oct 9, 202629.1729.1729.1729.1729.173.22%71
Oct 8, 202628.2028.2628.2028.2628.26-0.51%506
Oct 7, 202628.4128.4128.4128.4128.41-1.38%137
Oct 6, 202628.8728.8728.8028.8028.800.70%276
Oct 5, 202628.5528.6028.5528.6028.601.26%530
Oct 2, 202628.2528.2528.2528.2528.250.30%48
Oct 1, 202628.1628.1628.1628.1628.160.52%14
Sep 30, 202627.9928.3227.9928.0228.020.67%1,376
Sep 29, 202627.8327.8327.8327.8327.830.40%188
Sep 28, 202627.7227.7227.7227.7227.72-1.22%194
Sep 25, 202628.2928.2928.0628.0628.06-1.57%313
Sep 24, 202628.3328.5128.3028.5128.510.50%1,313
Sep 23, 202628.5128.5128.3728.3728.370.30%1,379
Sep 22, 202628.2828.2828.2828.2828.280.31%190
Sep 21, 202627.7528.1927.7528.1928.194.11%2,683
Sep 18, 202627.0827.0827.0827.0827.08-1.27%64
Sep 17, 202627.4327.4327.4327.4327.431.54%70
Sep 16, 202627.2227.2227.0127.0127.01-0.18%381
Sep 15, 202627.0227.0627.0227.0627.06-0.57%223
Sep 14, 202627.2227.2227.2227.2227.223.87%54
Sep 11, 202626.2026.2026.2026.2026.20-0.12%22
Sep 10, 202626.4626.4626.2326.2326.23-0.64%438
Sep 9, 202626.4026.4026.4026.4026.401.04%108
Sep 8, 202626.1526.1526.1326.1326.13-0.19%621
Sep 4, 202626.2426.2426.1826.1826.18-0.84%376
Sep 3, 202626.4826.4826.4026.4026.403.38%1,176
Sep 2, 202625.7825.7825.5425.5425.54-2.49%306
Sep 1, 202626.2026.2126.1926.1926.19-3.44%3,683
Aug 31, 202626.8827.1226.8827.1227.120.70%6,035
Aug 28, 202627.0827.0826.9326.9326.93-1.07%1,309
Aug 27, 202627.1327.2327.1127.2327.224.85%1,929
Aug 26, 202625.8626.0025.8625.9725.970.91%1,959
Aug 25, 202625.8325.8325.4925.7325.73-0.09%835
Aug 24, 202625.7625.7625.7625.7625.76-1.74%103
Aug 21, 202626.2126.2126.2126.2126.211.82%195
Aug 20, 202625.8225.8225.7525.7525.75-1.57%1,250
Aug 19, 202626.1626.1626.1626.1626.16-1.14%170
Aug 18, 202626.4626.4626.4626.4626.46-1.82%36