Franklin Exponential Data ETF (XDAT) Historical Stock Data
21.34 ↑0.25 (1.16%)
As of April 22, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, XDAT is down -0.18% a day on average. There have been 14 days where Franklin Exponential Data ETF closed green and 16 days where XDAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 21.40 | 21.10 | ↓$0.31 (-1.43%) | 21.07 | 21.40 | 3.50K |
| 2024-04-17 | 21.55 | 21.47 | ↓$0.08 (-0.37%) | 21.47 | 21.61 | 5.95K |
| 2024-04-12 | 22.40 | 22.21 | ↓$0.19 (-0.83%) | 22.12 | 22.40 | 0.90K |
| 2024-04-08 | 22.83 | 22.65 | ↓$0.18 (-0.80%) | 22.62 | 22.83 | 0.92K |
| 2024-04-05 | 22.42 | 22.62 | ↑$0.20 (0.89%) | 22.42 | 22.62 | 2.43K |
| 2024-04-04 | 22.67 | 22.21 | ↓$0.46 (-2.05%) | 22.21 | 22.79 | 1.62K |
| 2024-04-03 | 22.36 | 22.44 | ↑$0.08 (0.34%) | 22.28 | 22.52 | 1.10K |
| 2024-04-02 | 22.50 | 22.47 | ↓$0.03 (-0.14%) | 22.39 | 22.50 | 460 |
| 2024-04-01 | 22.63 | 22.68 | ↑$0.05 (0.24%) | 22.63 | 22.68 | 196 |
| 2024-03-28 | 22.45 | 22.74 | ↑$0.29 (1.28%) | 22.45 | 22.80 | 2.38K |
| 2024-03-27 | 22.83 | 22.69 | ↓$0.14 (-0.62%) | 22.58 | 22.83 | 1.39K |
| 2024-03-26 | 22.75 | 22.77 | ↑$0.02 (0.07%) | 22.75 | 22.82 | 1.99K |
| 2024-03-25 | 22.47 | 22.71 | ↑$0.24 (1.08%) | 22.47 | 22.77 | 1.79K |
| 2024-03-22 | 22.71 | 22.83 | ↑$0.12 (0.54%) | 22.68 | 22.83 | 3.16K |
| 2024-03-21 | 23.06 | 22.91 | ↓$0.15 (-0.66%) | 22.91 | 23.06 | 639 |
| 2024-03-20 | 22.67 | 22.87 | ↑$0.20 (0.88%) | 22.61 | 22.87 | 1.68K |
| 2024-03-19 | 22.22 | 22.60 | ↑$0.38 (1.73%) | 22.21 | 22.60 | 1.92K |
| 2024-03-18 | 22.73 | 22.57 | ↓$0.16 (-0.70%) | 22.57 | 22.73 | 2K |
| 2024-03-15 | 22.50 | 22.30 | ↓$0.20 (-0.91%) | 22.30 | 22.50 | 1.27K |
| 2024-03-14 | 22.80 | 22.72 | ↓$0.08 (-0.36%) | 22.62 | 22.80 | 4.82K |
| 2024-03-13 | 22.92 | 22.91 | ↓$0.00 (-0.02%) | 22.91 | 23.06 | 1.11K |
| 2024-03-12 | 22.90 | 23.04 | ↑$0.14 (0.61%) | 22.90 | 23.05 | 2.14K |
| 2024-03-11 | 22.64 | 22.68 | ↑$0.04 (0.17%) | 22.64 | 22.69 | 743 |
| 2024-03-08 | 23.32 | 22.85 | ↓$0.47 (-2.02%) | 22.74 | 23.32 | 16.89K |
| 2024-03-07 | 22.95 | 23.25 | ↑$0.30 (1.31%) | 22.95 | 23.25 | 6.26K |
| 2024-03-06 | 23.26 | 22.97 | ↓$0.29 (-1.26%) | 22.85 | 23.26 | 6.29K |
| 2024-03-05 | 23.38 | 22.74 | ↓$0.64 (-2.74%) | 22.58 | 23.38 | 2.25K |
| 2024-03-04 | 23.40 | 23.46 | ↑$0.06 (0.26%) | 23.40 | 23.56 | 12.80K |
| 2024-03-01 | 23.51 | 23.57 | ↑$0.07 (0.30%) | 23.50 | 23.60 | 5.19K |
| 2024-02-29 | 23.59 | 23.57 | ↓$0.02 (-0.10%) | 23.38 | 23.59 | 4.56K |
Create an account or log in to view more rows.
$XDAT Is it Monday yet
$XDAT When they tell me diversifying is for idiots
$XDAT soon
$XDAT Good morning traders
$XDAT Bears always win...
Bulls have to be forever bagholders....
$XDAT never selling
$XDAT never selling
$XDAT puts r going to print tomorrow
$XDAT Time to buy here
$XDAT How can this stock move so little? Damn