Skip to main content
Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
22.60
-0.26 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
22.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5422.6022.5422.6022.60-1.15%2
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, 202622.5622.6122.5622.6122.601.50%212
Apr 15, 202622.0322.2722.0322.2722.273.35%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, 202621.1921.2921.1921.2921.290.82%239
Apr 1, 202621.1221.1221.1221.1221.120.25%401
Mar 31, 202621.0721.0721.0721.0721.074.09%192
Mar 30, 202620.5120.5120.1520.2420.24-0.27%1,833
Mar 27, 202620.4220.4220.3020.3020.30-2.77%2,088
Mar 26, 202620.8720.8720.8720.8720.87-2.77%29
Mar 25, 202621.7121.7121.4721.4721.470.07%6,838
Mar 24, 202621.4621.4621.4621.4621.46-3.56%67
Mar 23, 202622.3922.3922.2522.2522.251.78%365
Mar 20, 202621.8621.8621.8621.8621.86-2.03%63
Mar 19, 202622.3122.3122.3122.3122.31-0.71%35
Mar 18, 202622.6222.6222.4722.4722.47-0.26%490
Mar 17, 202622.5322.5322.5322.5322.530.82%9
Mar 16, 202622.3822.3822.3522.3522.350.47%2,108
Mar 13, 202622.2422.2422.2422.2422.24-0.43%154
Mar 12, 202622.5922.5922.3422.3422.34-1.00%270
Mar 11, 202622.5722.6322.5522.5722.57-0.34%1,339
Mar 10, 202622.7722.7722.6422.6422.64-1.01%219
Mar 9, 202622.7222.8822.7222.8722.870.94%1,560
Mar 6, 202622.4422.6622.4422.6622.660.11%4,095
Mar 5, 202622.2122.6422.2122.6422.641.50%1,106
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