Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.19
-0.93 (-3.43%)
Sep 1, 2026, 4:00 PM EDT - Market closed
XDAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 24.89 | 24.89 | 24.78 | 24.81 | 24.81 | -0.71% | 783 |
| Jul 16, 2026 | 25.33 | 25.33 | 24.99 | 24.99 | 24.99 | -2.21% | 556 |
| Jul 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.56% | 30 |
| Jul 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.00% | 13 |
| Jul 13, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.06% | 50 |
| Jul 10, 2026 | 25.94 | 25.94 | 25.46 | 25.46 | 25.46 | -1.17% | 875 |
| Jul 9, 2026 | 25.56 | 25.77 | 25.56 | 25.77 | 25.76 | 1.66% | 920 |
| Jul 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.29% | 14 |
| Jul 7, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | 0.02% | 428 |
| Jul 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.83% | 89 |
| Jul 2, 2026 | 25.58 | 25.58 | 24.96 | 24.96 | 24.96 | -1.48% | 825 |
| Jul 1, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.45% | 94 |
| Jun 30, 2026 | 24.55 | 24.97 | 24.55 | 24.97 | 24.97 | 1.57% | 912 |
| Jun 29, 2026 | 24.58 | 24.58 | 24.56 | 24.58 | 24.58 | 2.74% | 1,161 |
| Jun 26, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2.37% | 42 |
| Jun 25, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.37 | -0.28% | 24 |
| Jun 24, 2026 | 23.48 | 23.48 | 23.44 | 23.44 | 23.44 | -1.63% | 330 |
| Jun 23, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.58% | 115 |