Skip to main content

Franklin Exponential Data ETF (NY: XDAT )

22.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.40 22.40 22.12 22.21 850 -0.45(-1.97%)
Apr 11, 2024 22.44 22.66 22.44 22.66 240 +0.26(+1.18%)
Apr 10, 2024 22.43 22.45 22.36 22.40 467 -0.29(-1.28%)
Apr 09, 2024 22.64 22.69 22.54 22.69 760 +0.04(+0.17%)
Apr 08, 2024 22.83 22.83 22.62 22.65 922 +0.03(+0.12%)
Apr 05, 2024 22.42 22.62 22.42 22.62 2,431 +0.41(+1.87%)
Apr 04, 2024 22.67 22.79 22.21 22.21 1,615 -0.23(-1.03%)
Apr 03, 2024 22.36 22.52 22.28 22.44 1,095 -0.03(-0.15%)
Apr 02, 2024 22.50 22.50 22.39 22.47 460 -0.22(-0.95%)
Apr 01, 2024 22.63 22.68 22.63 22.68 196 -0.05(-0.23%)
Mar 28, 2024 22.45 22.80 22.45 22.74 2,383 +0.05(+0.22%)
Mar 27, 2024 22.83 22.83 22.58 22.69 1,390 -0.08(-0.35%)
Mar 26, 2024 22.75 22.82 22.75 22.77 1,991 +0.06(+0.25%)
Mar 25, 2024 22.47 22.77 22.47 22.71 1,791 -0.12(-0.52%)
Mar 22, 2024 22.71 22.83 22.68 22.83 3,160 -0.08(-0.33%)
Mar 21, 2024 23.06 23.06 22.91 22.91 639 +0.04(+0.16%)
Mar 20, 2024 22.67 22.87 22.61 22.87 1,678 +0.27(+1.18%)
Mar 19, 2024 22.22 22.60 22.21 22.60 1,917 +0.03(+0.15%)
Mar 18, 2024 22.73 22.73 22.57 22.57 2,000 +0.27(+1.23%)
Mar 15, 2024 22.50 22.50 22.30 22.30 1,265 -0.42(-1.86%)
Mar 14, 2024 22.80 22.80 22.62 22.72 4,818 -0.20(-0.85%)
Mar 13, 2024 22.92 23.05 22.91 22.91 1,113 -0.12(-0.53%)
Mar 12, 2024 22.89 23.05 22.89 23.04 2,142 +0.36(+1.57%)
Mar 11, 2024 22.64 22.69 22.64 22.68 743 -0.17(-0.75%)
Mar 08, 2024 23.32 23.32 22.74 22.85 16,887 -0.40(-1.72%)
Mar 07, 2024 22.95 23.25 22.95 23.25 6,263 +0.28(+1.24%)
Mar 06, 2024 23.27 23.27 22.85 22.97 6,287 +0.23(+0.99%)
Mar 05, 2024 23.38 23.38 22.58 22.74 2,248 -0.72(-3.07%)
Mar 04, 2024 23.40 23.56 23.34 23.46 12,799 -0.11(-0.49%)
Mar 01, 2024 23.50 23.60 23.50 23.57 5,188 +0.01(+0.03%)
Feb 29, 2024 23.59 23.59 23.38 23.57 4,562 -0.04(-0.18%)
Feb 28, 2024 23.45 23.68 23.45 23.61 6,330 -0.06(-0.27%)
Feb 27, 2024 23.73 23.76 23.57 23.67 2,030 +0.05(+0.20%)
Feb 26, 2024 23.76 23.76 23.62 23.62 1,094 +0.16(+0.68%)
Feb 23, 2024 23.34 23.63 23.31 23.46 22,649 +0.12(+0.53%)
Feb 22, 2024 23.43 23.46 23.17 23.34 14,257 +0.66(+2.92%)
Feb 21, 2024 22.82 22.82 22.49 22.68 23,178 -0.85(-3.61%)
Feb 20, 2024 23.63 23.63 23.30 23.53 3,512 -0.35(-1.46%)
Feb 16, 2024 24.18 24.18 23.88 23.88 10,209 -0.28(-1.16%)
Feb 15, 2024 24.12 24.22 24.07 24.16 16,912 -0.05(-0.22%)
Feb 14, 2024 24.02 24.27 24.02 24.21 11,566 +0.40(+1.68%)
Feb 13, 2024 23.50 24.04 23.50 23.81 7,471 -0.48(-1.98%)
Feb 12, 2024 24.73 24.73 24.29 24.29 8,537 -0.36(-1.46%)
Feb 09, 2024 24.48 24.73 24.48 24.65 8,005 +0.56(+2.33%)
Feb 08, 2024 23.93 24.10 23.93 24.09 3,204 +0.34(+1.42%)
Feb 07, 2024 23.75 23.83 23.51 23.75 5,064 +0.47(+2.01%)
Feb 06, 2024 23.36 23.36 23.00 23.28 8,423 -0.05(-0.22%)
Feb 05, 2024 23.64 23.64 23.22 23.33 4,672 -0.23(-0.97%)
Feb 02, 2024 23.26 23.57 23.24 23.56 3,502 +0.62(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.