Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
28.06
0.00 (0.00%)
Sep 28, 2026, 3:57 PM EDT - Market open
XDAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 28.09 | 28.09 | 27.32 | 28.06 | - | - | 190 |
| Sep 25, 2026 | 28.29 | 28.29 | 28.06 | 28.06 | 28.06 | -1.57% | 313 |
| Sep 24, 2026 | 28.33 | 28.51 | 28.30 | 28.51 | 28.51 | 0.50% | 1,313 |
| Sep 23, 2026 | 28.51 | 28.51 | 28.37 | 28.37 | 28.37 | 0.30% | 1,379 |
| Sep 22, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.31% | 190 |
| Sep 21, 2026 | 27.75 | 28.19 | 27.75 | 28.19 | 28.19 | 4.11% | 2,683 |
| Sep 18, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.27% | 64 |
| Sep 17, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.54% | 70 |
| Sep 16, 2026 | 27.22 | 27.22 | 27.01 | 27.01 | 27.01 | -0.18% | 381 |
| Sep 15, 2026 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | -0.57% | 223 |
| Sep 14, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 3.87% | 54 |
| Sep 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.12% | 22 |
| Sep 10, 2026 | 26.46 | 26.46 | 26.23 | 26.23 | 26.23 | -0.64% | 438 |
| Sep 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.04% | 108 |
| Sep 8, 2026 | 26.15 | 26.15 | 26.13 | 26.13 | 26.13 | -0.19% | 621 |
| Sep 4, 2026 | 26.24 | 26.24 | 26.18 | 26.18 | 26.18 | -0.84% | 376 |
| Sep 3, 2026 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 3.38% | 1,176 |
| Sep 2, 2026 | 25.78 | 25.78 | 25.54 | 25.54 | 25.54 | -2.49% | 306 |
| Sep 1, 2026 | 26.20 | 26.21 | 26.19 | 26.19 | 26.19 | -3.44% | 3,683 |
| Aug 31, 2026 | 26.88 | 27.12 | 26.88 | 27.12 | 27.12 | 0.70% | 6,035 |
| Aug 28, 2026 | 27.08 | 27.08 | 26.93 | 26.93 | 26.93 | -1.07% | 1,309 |
| Aug 27, 2026 | 27.13 | 27.23 | 27.11 | 27.23 | 27.22 | 4.85% | 1,929 |
| Aug 26, 2026 | 25.86 | 26.00 | 25.86 | 25.97 | 25.97 | 0.91% | 1,959 |
| Aug 25, 2026 | 25.83 | 25.83 | 25.49 | 25.73 | 25.73 | -0.09% | 835 |
| Aug 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.74% | 103 |
| Aug 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.82% | 195 |
| Aug 20, 2026 | 25.82 | 25.82 | 25.75 | 25.75 | 25.75 | -1.57% | 1,250 |
| Aug 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.14% | 170 |
| Aug 18, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.82% | 36 |
| Aug 17, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.43% | 45 |
| Aug 14, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.45% | 19 |
| Aug 13, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 3.22% | 25 |
| Aug 12, 2026 | 26.79 | 26.88 | 26.79 | 26.88 | 26.88 | 0.93% | 509 |
| Aug 11, 2026 | 26.56 | 26.63 | 26.56 | 26.63 | 26.63 | -0.75% | 764 |
| Aug 10, 2026 | 26.63 | 26.83 | 26.63 | 26.83 | 26.83 | 1.86% | 3,501 |
| Aug 7, 2026 | 26.27 | 26.34 | 26.27 | 26.34 | 26.34 | 2.60% | 348 |
| Aug 6, 2026 | 25.77 | 25.77 | 25.67 | 25.67 | 25.67 | -2.78% | 404 |
| Aug 5, 2026 | 26.90 | 26.90 | 26.41 | 26.41 | 26.41 | -1.37% | 849 |
| Aug 4, 2026 | 26.00 | 26.77 | 26.00 | 26.77 | 26.77 | 4.12% | 1,385 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.72 | 25.72 | 25.72 | 3.70% | 237 |
| Jul 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.12% | 23 |
| Jul 30, 2026 | 24.36 | 24.52 | 24.19 | 24.52 | 24.52 | 2.83% | 5,360 |
| Jul 29, 2026 | 24.18 | 24.18 | 23.85 | 23.85 | 23.85 | -0.09% | 135 |
| Jul 28, 2026 | 23.92 | 23.92 | 23.87 | 23.87 | 23.87 | -0.17% | 266 |
| Jul 27, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.31% | 72 |
| Jul 24, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.04% | 543 |
| Jul 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.30% | 36 |
| Jul 22, 2026 | 24.45 | 24.45 | 24.41 | 24.41 | 24.41 | -2.02% | 10,724 |
| Jul 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.10% | 15 |
| Jul 20, 2026 | 24.80 | 24.94 | 24.80 | 24.94 | 24.94 | 0.52% | 116 |