Skip to main content
logo
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
24.12
+0.22 (0.91%)
Jun 11, 2026, 4:00 PM EDT - Market closed

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202624.1224.1224.1224.1224.120.92%123
Jun 10, 202624.1924.1923.9023.9023.90-1.65%597
Jun 9, 202624.1024.3024.0924.3024.30-2.30%2,783
Jun 8, 202624.8724.8724.8724.8724.87-0.57%270
Jun 5, 202625.0125.0125.0125.0125.01-4.46%13
Jun 4, 202626.0926.1826.0926.1826.180.35%4,809
Jun 3, 202626.1526.1526.0926.0926.09-3.31%697
Jun 2, 202626.9826.9826.9826.9826.98-1.31%169
Jun 1, 202626.5227.3426.5227.3427.344.65%606
May 29, 202626.1326.1326.1326.1326.123.59%191
May 28, 202624.9325.2224.9325.2225.223.71%164
May 27, 202624.3224.3224.3224.3224.32-0.77%35
May 26, 202624.5024.5024.5024.5024.500.67%19
May 22, 202624.3424.3424.3424.3424.340.66%11
May 21, 202624.1324.2124.1124.1824.180.74%807
May 20, 202624.0024.0024.0024.0024.000.70%42
May 19, 202623.8423.8423.8423.8423.84-0.28%37
May 18, 202623.8323.9023.8323.9023.900.47%380
May 15, 202623.7923.7923.7923.7923.790.26%351
May 14, 202623.7723.7723.7323.7323.731.15%419
May 13, 202623.2723.4623.2723.4623.460.66%297
May 12, 202623.3823.3823.3023.3023.30-0.89%458
May 11, 202623.5523.5623.4723.5123.51-0.37%1,247
May 8, 202623.6023.6023.6023.6023.60-2.52%74
May 7, 202624.2024.2124.2024.2124.211.42%440
May 6, 202623.8523.8723.8523.8723.870.35%1,014
May 5, 202623.7923.7923.7923.7923.791.05%393
May 4, 202623.5023.5523.5023.5423.541.57%702
May 1, 202623.0023.2323.0023.1823.182.11%5,314
Apr 30, 202622.7022.7022.7022.7022.700.14%175
Apr 29, 202622.4622.6722.4622.6722.670.29%745
Apr 28, 202622.6022.6022.6022.6022.60-1.15%30
Apr 27, 202622.7622.8622.7622.8622.860.26%462
Apr 24, 202622.5822.8022.5822.8022.801.20%792
Apr 23, 202622.6422.6422.4822.5322.53-3.00%1,815
Apr 22, 202623.1223.2323.1223.2323.231.50%1,144
Apr 21, 202623.0023.0922.8922.8922.89-0.37%476
Apr 20, 202622.6822.9722.6822.9722.970.55%224
Apr 17, 202622.7722.8422.7622.8422.841.06%923
Apr 16, 202622.5622.6122.5622.6122.601.49%212
Apr 15, 202622.0322.2722.0322.2722.273.34%127
Apr 14, 202621.5521.5521.5521.5521.551.44%361
Apr 13, 202621.1721.2521.1721.2521.253.83%195
Apr 10, 202620.4520.4920.3820.4620.46-2.78%1,537
Apr 9, 202621.0021.0520.9721.0521.05-2.94%720
Apr 8, 202621.6821.6821.6821.6821.680.57%43
Apr 7, 202621.2221.5621.2221.5621.560.89%592
Apr 6, 202621.4021.4021.3721.3721.370.35%194
Apr 2, 202621.1921.2921.1921.2921.290.83%239
Apr 1, 202621.1221.1221.1221.1221.120.25%401