Franklin Exponential Data ETF (XDAT) Historical Stock Data

26.57 ↑0.06 (0.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XDAT is up 0.17% a day on average. There have been 25 days where Franklin Exponential Data ETF closed green and 5 days where XDAT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	26.46	26.57	↑$0.11 (0.40%)	26.46	26.57	564
2025-12-03	26.12	26.51	↑$0.40 (1.51%)	26.12	26.51	898
2025-12-02	26.30	26.38	↑$0.08 (0.29%)	26.30	26.43	4.30K
2025-12-01	25.90	25.99	↑$0.09 (0.33%)	25.80	26.06	741
2025-11-28	26.11	26.11	↑$0.00 (0.00%)	26.11	26.11	74
2025-11-26	25.85	25.85	↑$0.00 (0.00%)	25.85	25.85	67
2025-11-25	25.45	25.86	↑$0.41 (1.61%)	25.45	25.86	704
2025-11-24	25.27	25.42	↑$0.14 (0.56%)	25.27	25.42	4.32K
2025-11-21	24.80	24.80	↑$0.00 (0.00%)	24.80	24.80	264
2025-11-20	24.85	24.85	↑$0.00 (0.00%)	24.85	24.85	21
2025-11-19	25.72	25.54	↓$0.18 (-0.69%)	25.54	25.72	167
2025-11-18	25.61	25.61	↑$0.00 (0.00%)	25.61	25.61	156
2025-11-17	26.08	25.85	↓$0.23 (-0.86%)	25.84	26.16	597
2025-11-14	26.35	26.32	↓$0.03 (-0.10%)	26.32	26.39	347
2025-11-13	26.33	26.33	↑$0.00 (0.00%)	26.33	26.33	49
2025-11-12	27.14	27.19	↑$0.05 (0.19%)	27.11	27.19	536
2025-11-11	27.51	27.62	↑$0.11 (0.40%)	27.51	27.62	444
2025-11-10	27.87	27.87	↑$0.00 (0.00%)	27.87	27.87	114
2025-11-07	26.89	27.21	↑$0.32 (1.19%)	26.89	27.21	602
2025-11-06	27.00	27.06	↑$0.06 (0.21%)	27.00	27.08	861
2025-11-05	27.51	27.51	↑$0.00 (0.00%)	27.51	27.51	86
2025-11-04	27.53	27.53	↑$0.00 (0.00%)	27.53	27.53	44
2025-11-03	28.44	28.44	↑$0.00 (0.00%)	28.44	28.44	25
2025-10-31	28.26	28.55	↑$0.29 (1.02%)	28.26	28.55	214
2025-10-30	27.92	27.92	↑$0.00 (0.00%)	27.92	27.92	442
2025-10-29	28.47	28.40	↓$0.07 (-0.26%)	28.40	28.47	236
2025-10-28	28.78	28.60	↓$0.18 (-0.64%)	28.60	28.78	351
2025-10-27	28.65	28.65	↑$0.00 (0.00%)	28.65	28.65	86
2025-10-24	28.19	28.19	↑$0.00 (0.00%)	28.19	28.19	39
2025-10-23	27.86	27.86	↑$0.00 (0.00%)	27.86	27.86	21