Skip to main content
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
22.21
-0.09 (-0.41%)
Mar 5, 2026, 9:30 AM EST - Market open

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.3022.3022.3022.3022.302.35%37
Mar 3, 202621.2721.8721.2121.7921.79-0.50%2,628
Mar 2, 202621.8221.9021.8121.9021.901.13%662
Feb 27, 202621.4221.6521.4121.6521.65-0.62%1,824
Feb 26, 202621.5821.7921.5821.7921.791.68%347
Feb 25, 202621.1621.4321.1621.4321.432.98%220
Feb 24, 202620.7620.8120.7620.8120.811.21%877
Feb 23, 202620.5620.5620.5620.5620.56-4.61%120
Feb 20, 202621.5521.5521.5521.5521.55-1.06%80
Feb 19, 202621.6821.7821.6821.7821.78-0.06%338
Feb 18, 202621.7921.7921.7921.7921.790.71%29
Feb 17, 202621.6421.6421.6421.6421.64-0.98%24
Feb 13, 202621.8521.8521.8521.8521.851.95%135
Feb 12, 202621.4421.4421.4421.4421.43-2.84%60
Feb 11, 202622.1622.1621.8622.0622.06-1.57%823
Feb 10, 202622.4122.4122.4122.4122.410.97%84
Feb 9, 202622.2022.2022.2022.2022.202.09%154
Feb 6, 202621.1921.7421.1921.7421.742.21%2,780
Feb 5, 202621.4521.4521.2721.2721.27-3.09%293
Feb 4, 202622.2122.2121.9521.9521.95-2.87%738
Feb 3, 202622.6022.6022.6022.6022.60-3.73%215
Feb 2, 202623.7023.7023.4723.4723.47-0.11%193
Jan 30, 202623.5023.5023.5023.5023.50-2.74%33
Jan 29, 202624.1624.1624.1624.1624.16-2.16%1,065
Jan 28, 202624.7024.7024.7024.7024.70-1.25%22
Jan 27, 202625.0125.0125.0125.0125.010.35%36
Jan 26, 202624.9224.9924.9124.9224.921.84%5,323
Jan 23, 202624.4724.4724.4724.4724.470.53%26
Jan 22, 202624.2024.3424.2024.3424.341.62%117
Jan 21, 202624.0124.1623.9523.9523.95-0.66%271
Jan 20, 202624.1124.1124.1124.1124.11-2.34%216
Jan 16, 202624.8224.8324.6924.6924.69-0.78%249
Jan 15, 202625.0825.0824.8824.8824.88-1.25%402
Jan 14, 202625.2025.2025.2025.2025.20-1.79%65
Jan 13, 202625.5425.6625.5425.6625.66-0.30%270
Jan 12, 202625.6325.7425.6325.7425.740.44%1,109
Jan 9, 202625.6125.6225.6125.6225.620.13%124
Jan 8, 202625.6625.6625.5925.5925.59-2.09%1,329
Jan 7, 202625.8726.1425.8726.1426.140.90%156
Jan 6, 202625.7825.9125.6225.9125.900.50%2,467
Jan 5, 202625.7825.7825.7825.7825.781.40%20
Jan 2, 202625.8025.8025.4225.4225.42-1.66%352
Dec 31, 202525.8525.8525.8525.8525.85-1.08%118
Dec 30, 202526.1326.1326.1326.1326.13-0.19%10
Dec 29, 202526.1826.1826.1826.1826.18-0.49%28
Dec 26, 202526.3126.3126.3126.3126.31-0.17%40
Dec 24, 202526.3626.3626.3626.3626.36-0.03%123
Dec 23, 202526.3626.3626.3626.3626.36-0.23%20
Dec 22, 202526.4226.4226.4226.4226.420.89%12
Dec 19, 202526.1226.1926.1226.1926.191.25%170
Dec 18, 202525.8725.8725.8725.8725.871.44%49
Dec 17, 202525.5025.5025.5025.5025.50-1.84%11
Dec 16, 202525.7925.9825.7925.9825.980.56%210
Dec 15, 202526.0026.0725.8325.8325.83-1.54%307
Dec 12, 202526.2626.3926.1126.2326.23-1.84%2,750
Dec 11, 202526.6026.7326.6026.7326.73-0.49%2,440
Dec 10, 202526.8626.8626.8626.8626.86-0.17%166
Dec 9, 202526.9026.9026.9026.9026.900.42%120
Dec 8, 202526.8026.8026.7926.7926.790.40%249
Dec 5, 202526.6926.6926.6926.6926.680.45%55
Dec 4, 202526.4626.5726.4626.5726.570.21%564
Dec 3, 202526.1226.5126.1226.5126.510.50%906
Dec 2, 202526.3026.4326.3026.3826.381.51%4,303
Dec 1, 202525.9026.0625.8025.9925.99-0.49%764
Nov 28, 202526.1126.1126.1126.1126.111.01%74
Nov 26, 202525.8525.8525.8525.8525.85-0.02%67
Nov 25, 202525.4525.8625.4525.8625.861.75%704
Nov 24, 202525.2725.4225.2725.4225.422.50%4,320
Nov 21, 202524.8024.8024.8024.8024.80-0.23%264
Nov 20, 202524.8524.8524.8524.8524.85-2.71%21
Nov 19, 202525.7225.7225.5525.5525.54-0.26%171
Nov 18, 202525.6125.6125.6125.6125.61-0.94%156
Nov 17, 202526.0826.1625.8425.8625.85-1.78%602
Nov 14, 202526.3526.3926.3226.3226.32-0.04%351
Nov 13, 202526.3326.3326.3326.3326.33-3.16%49
Nov 12, 202527.1427.1927.1127.1927.19-1.55%541
Nov 11, 202527.5127.6227.5127.6227.62-0.89%448
Nov 10, 202527.8727.8727.8727.8727.872.41%114
Nov 7, 202526.8927.2126.8927.2127.210.57%606
Nov 6, 202527.0027.0827.0027.0627.06-1.64%861
Nov 5, 202527.5127.5127.5127.5127.51-0.09%86
Nov 4, 202527.5327.5327.5327.5327.53-3.18%44
Nov 3, 202528.4428.4428.4428.4428.44-0.40%25
Oct 31, 202528.2628.5528.2628.5528.552.27%214
Oct 30, 202527.9227.9227.9227.9227.92-1.69%442
Oct 29, 202528.4728.4728.4028.4028.40-0.70%236
Oct 28, 202528.7828.7828.6028.6028.60-0.17%351
Oct 27, 202528.6528.6528.6528.6528.651.61%86
Oct 24, 202528.1928.1928.1928.1928.191.21%39
Oct 23, 202527.8627.8627.8627.8627.861.49%21
Oct 22, 202527.4527.4527.4527.4527.45-0.94%9
Oct 21, 202527.7127.7127.7127.7127.710.29%50
Oct 20, 202527.6327.6327.6327.6327.621.41%141
Oct 17, 202527.2427.2427.2427.2427.24-0.13%203
Oct 16, 202527.2827.2827.2827.2827.28-0.93%46
Oct 15, 202527.6527.6527.5427.5427.540.15%1,022
Oct 14, 202527.4927.4927.4927.4927.49-0.95%190
Oct 13, 202527.6727.7627.6727.7627.761.71%278
Oct 10, 202527.2927.2927.2927.2927.29-3.13%197
Oct 9, 202528.1728.1728.1728.1728.170.07%7