MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XDAT — Franklin Exponential Data ETF
Cboe BZXFranklin Exponential Data ETF
$28.20
-0.21(-0.73%)
- O
- 28.20
- H
- 28.20
- L
- 28.20
- V
- 505
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.20
Period Return+19.51%
Period High$28.87
Period Low$20.15
Avg Daily Volume695
Total Trading Days365
XDAT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $-0.21 | -0.73% | 505 | $28.20 | $28.20 $28.20 |
| Oct 7, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | $-0.40 | -1.38% | 137 | $28.46 | $28.41 $28.41 |
| Oct 6, 2026 | $28.87 | $28.87 | $28.80 | $28.80 | +$0.20 | +0.70% | 276 | $28.88 | $28.80 $28.87 |
| Oct 5, 2026 | $28.55 | $28.60 | $28.55 | $28.60 | +$0.36 | +1.26% | 531 | $28.55 | $28.55 $28.60 |
| Oct 2, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | +$0.09 | +0.30% | 48 | $28.33 | $28.25 $28.25 |
| Oct 1, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | +$0.14 | +0.52% | 14 | $28.09 | $28.16 $28.16 |
| Sep 30, 2026 | $27.99 | $28.32 | $27.99 | $28.02 | +$0.19 | +0.67% | 1,376 | $28.19 | $27.99 $28.32 |
| Sep 29, 2026 | $27.83 | $27.83 | $27.83 | $27.83 | +$0.11 | +0.40% | 189 | $27.64 | $27.83 $27.83 |
| Sep 28, 2026 | $27.72 | $27.72 | $27.72 | $27.72 | $-0.34 | -1.22% | 194 | $27.65 | $27.72 $27.72 |
| Sep 25, 2026 | $28.29 | $28.29 | $28.06 | $28.06 | $-0.45 | -1.57% | 313 | $28.28 | $28.06 $28.29 |
| Sep 24, 2026 | $28.33 | $28.51 | $28.30 | $28.51 | +$0.14 | +0.50% | 1,314 | $28.38 | $28.30 $28.51 |
| Sep 23, 2026 | $28.51 | $28.51 | $28.37 | $28.37 | +$0.09 | +0.30% | 1,379 | $28.42 | $28.37 $28.51 |
| Sep 22, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | +$0.09 | +0.31% | 191 | $28.29 | $28.28 $28.28 |
| Sep 21, 2026 | $27.75 | $28.19 | $27.75 | $28.19 | +$1.11 | +4.11% | 2,684 | $27.86 | $27.75 $28.19 |
| Sep 18, 2026 | $27.08 | $27.08 | $27.08 | $27.08 | $-0.35 | -1.27% | 64 | $27.06 | $27.08 $27.08 |
| Sep 17, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | +$0.42 | +1.54% | 70 | $27.33 | $27.43 $27.43 |
| Sep 16, 2026 | $27.22 | $27.22 | $27.01 | $27.01 | $-0.05 | -0.18% | 381 | $27.22 | $27.01 $27.22 |
| Sep 15, 2026 | $27.02 | $27.06 | $27.02 | $27.06 | $-0.15 | -0.57% | 223 | $27.02 | $27.02 $27.06 |
| Sep 14, 2026 | $27.22 | $27.22 | $27.22 | $27.22 | +$1.01 | +3.87% | 54 | $27.01 | $27.22 $27.22 |
| Sep 11, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | $-0.03 | -0.12% | 22 | $26.34 | $26.20 $26.20 |
| Sep 10, 2026 | $26.46 | $26.46 | $26.23 | $26.23 | $-0.17 | -0.64% | 438 | $26.42 | $26.23 $26.46 |
| Sep 9, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.27 | +1.04% | 108 | $26.36 | $26.40 $26.40 |
| Sep 8, 2026 | $26.15 | $26.15 | $26.13 | $26.13 | $-0.05 | -0.19% | 621 | $26.14 | $26.13 $26.15 |
| Sep 4, 2026 | $26.24 | $26.24 | $26.18 | $26.18 | $-0.22 | -0.84% | 376 | $26.24 | $26.18 $26.24 |
| Sep 3, 2026 | $26.48 | $26.48 | $26.40 | $26.40 | +$0.86 | +3.38% | 1,176 | $26.47 | $26.40 $26.48 |
| Sep 2, 2026 | $25.78 | $25.78 | $25.54 | $25.54 | $-0.65 | -2.49% | 306 | $25.68 | $25.54 $25.78 |
| Sep 1, 2026 | $26.20 | $26.21 | $26.19 | $26.19 | $-0.93 | -3.44% | 3,683 | $26.21 | $26.19 $26.21 |
| Aug 31, 2026 | $26.88 | $27.12 | $26.88 | $27.12 | +$0.19 | +0.70% | 6,035 | $26.91 | $26.88 $27.12 |
| Aug 28, 2026 | $27.08 | $27.08 | $26.93 | $26.93 | $-0.29 | -1.07% | 1,309 | $26.96 | $26.93 $27.08 |
| Aug 27, 2026 | $27.13 | $27.22 | $27.11 | $27.22 | +$1.26 | +4.85% | 1,929 | $27.13 | $27.11 $27.22 |