Franklin Exponential Data ETF

XDAT
🏛️ usa →
28.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.24 22.24 21.77 21.80 0.0M
2023-12-28 21.90 21.98 21.90 21.94 0.0M
2023-12-27 21.92 21.96 21.92 21.93 0.0M
2023-12-26 22.00 22.00 21.84 21.91 0.0M
2023-12-22 21.77 21.80 21.77 21.80 0.0M
2023-12-21 21.65 21.80 21.58 21.80 0.0M
2023-12-20 21.88 21.89 21.52 21.55 0.0M
2023-12-19 21.90 21.90 21.83 21.83 0.0M
2023-12-18 21.68 21.81 21.67 21.77 0.0M
2023-12-15 21.68 21.68 21.67 21.67 0.0M
2023-12-14 21.46 21.61 21.44 21.53 0.0M
2023-12-13 21.30 21.54 21.20 21.54 0.0M
2023-12-12 21.22 21.22 21.19 21.22 0.0M
2023-12-11 21.01 21.11 21.01 21.06 0.0M
2023-12-08 20.88 20.92 20.88 20.89 0.0M
2023-12-07 20.71 20.80 20.71 20.77 0.0M
2023-12-06 20.70 20.70 20.70 20.70 0.0M
2023-12-05 20.84 20.96 20.84 20.96 0.0M
2023-12-04 20.73 20.92 20.73 20.91 0.0M
2023-12-01 20.73 21.04 20.73 21.04 0.0M
2023-11-30 20.86 20.86 20.61 20.81 0.0M
2023-11-29 20.70 20.75 20.67 20.69 0.0M
2023-11-28 20.37 20.37 20.35 20.36 0.0M
2023-11-27 20.31 20.32 20.22 20.22 0.0M
2023-11-24 20.13 20.20 20.13 20.20 0.0M
2023-11-22 20.18 20.18 20.14 20.15 0.0M
2023-11-21 20.02 20.04 20.02 20.04 0.0M
2023-11-20 20.09 20.09 20.04 20.04 0.0M
2023-11-17 19.71 19.71 19.71 19.71 0.0M
2023-11-16 19.71 19.71 19.62 19.65 0.0M
2023-11-15 19.87 19.87 19.69 19.69 0.0M
2023-11-14 19.59 19.71 19.59 19.71 0.0M
2023-11-13 19.09 19.13 19.09 19.11 0.0M
2023-11-10 18.89 19.01 18.89 19.01 0.0M
2023-11-09 18.84 18.84 18.69 18.69 0.0M
2023-11-08 18.81 18.81 18.71 18.80 0.0M
2023-11-07 18.95 18.95 18.77 18.77 0.0M
2023-11-06 18.13 18.16 18.13 18.16 0.0M
2023-11-03 18.31 18.31 18.31 18.31 0.0M
2023-11-02 17.92 17.92 17.92 17.92 0.0M
2023-11-01 17.77 17.77 17.77 17.77 0.0M
2023-10-31 17.65 17.65 17.65 17.65 0.0M
2023-10-30 17.31 17.39 17.31 17.39 0.0M
2023-10-27 17.25 17.33 17.23 17.23 0.0M
2023-10-26 17.08 17.19 17.08 17.14 0.0M
2023-10-25 17.32 17.32 17.32 17.32 0.0M
2023-10-24 17.93 17.93 17.93 17.93 0.0M
2023-10-23 17.75 17.80 17.75 17.76 0.0M
2023-10-20 17.75 17.75 17.75 17.75 0.0M
2023-10-19 18.24 18.24 18.15 18.15 0.0M
2023-10-18 18.27 18.27 18.27 18.27 0.0M
2023-10-17 18.26 18.55 18.26 18.55 0.0M
2023-10-16 18.57 18.57 18.57 18.57 0.0M
2023-10-13 18.27 18.27 18.20 18.21 0.0M
2023-10-12 18.73 18.73 18.48 18.48 0.0M
2023-10-11 18.66 18.66 18.66 18.66 0.0M
2023-10-10 18.68 18.68 18.56 18.56 0.0M
2023-10-09 18.31 18.47 18.31 18.47 0.0M
2023-10-06 18.34 18.34 18.34 18.34 0.0M
2023-10-05 18.01 18.01 17.82 17.82 0.0M
2023-10-04 17.83 17.83 17.83 17.83 0.0M
2023-10-03 17.54 17.54 17.54 17.54 0.0M
2023-10-02 17.96 18.04 17.96 18.04 0.0M
2023-09-29 18.15 18.15 17.96 17.96 0.0M
2023-09-28 17.92 17.92 17.92 17.92 0.0M
2023-09-27 17.66 17.66 17.66 17.66 0.0M
2023-09-26 17.64 17.64 17.52 17.52 0.0M
2023-09-25 17.79 17.79 17.79 17.79 0.0M
2023-09-22 17.87 17.87 17.81 17.81 0.0M
2023-09-21 17.79 17.79 17.79 17.79 0.0M
2023-09-20 18.28 18.28 18.28 18.28 0.0M
2023-09-19 18.44 18.44 18.44 18.44 0.0M
2023-09-18 18.53 18.53 18.53 18.53 0.0M
2023-09-15 18.52 18.59 18.52 18.59 0.0M
2023-09-14 18.90 18.90 18.90 18.90 0.0M
2023-09-13 18.84 18.84 18.84 18.84 0.0M
2023-09-12 18.86 18.86 18.86 18.86 0.0M
2023-09-11 19.17 19.17 19.17 19.17 0.0M
2023-09-08 18.95 18.95 18.94 18.94 0.0M
2023-09-07 18.92 18.92 18.92 18.92 0.0M
2023-09-06 18.90 18.90 18.90 18.90 0.0M
2023-09-05 18.84 18.98 18.84 18.98 0.0M
2023-09-01 18.89 18.89 18.89 18.89 0.0M
2023-08-31 18.82 18.82 18.82 18.82 0.0M
2023-08-29 18.43 18.49 18.43 18.46 0.0M
2023-08-28 18.14 18.14 18.14 18.14 0.0M
2023-08-25 18.09 18.16 17.96 18.16 0.0M
2023-08-24 18.85 18.85 17.99 17.99 0.0M
2023-08-23 18.39 18.39 18.39 18.39 0.0M
2023-08-22 18.10 18.10 18.10 18.10 0.0M
2023-08-21 18.05 18.05 18.05 18.05 0.0M
2023-08-18 17.34 17.69 17.28 17.69 0.0M
2023-08-17 17.78 17.78 17.73 17.73 0.0M
2023-08-16 17.96 17.96 17.96 17.96 0.0M
2023-08-15 18.15 18.15 18.11 18.11 0.0M
2023-08-14 18.28 18.28 18.28 18.28 0.0M
2023-08-11 18.10 18.10 18.10 18.10 0.0M
2023-08-10 18.20 18.20 18.15 18.15 0.0M
2023-08-09 18.20 18.20 18.06 18.06 0.0M
2023-08-08 18.19 18.24 18.13 18.24 0.0M
2023-08-07 18.71 18.72 18.71 18.72 0.0M
2023-08-04 18.95 18.95 18.64 18.64 0.0M
2023-08-03 18.93 18.98 18.85 18.95 0.0M
2023-08-02 18.98 18.99 18.98 18.99 0.0M
2023-08-01 19.67 19.67 19.67 19.67 0.0M
2023-07-31 19.65 19.65 19.65 19.65 0.0M
2023-07-28 19.46 19.46 19.46 19.46 0.0M
2023-07-27 19.50 19.50 19.22 19.22 0.0M
2023-07-26 19.47 19.47 19.38 19.44 0.0M
2023-07-25 19.66 19.66 19.62 19.62 0.0M
2023-07-24 19.27 19.34 19.27 19.34 0.0M
2023-07-21 19.40 19.40 19.39 19.39 0.0M
2023-07-20 19.40 19.40 19.40 19.40 0.0M
2023-07-19 20.18 20.18 19.98 20.00 0.0M
2023-07-18 19.78 19.94 19.78 19.94 0.0M
2023-07-17 19.62 19.74 19.62 19.74 0.0M
2023-07-14 19.45 19.45 19.45 19.45 0.0M
2023-07-13 19.52 19.52 19.52 19.52 0.0M
2023-07-12 19.08 19.08 19.08 19.08 0.0M
2023-07-11 18.95 19.09 18.95 19.09 0.0M
2023-07-10 18.76 18.86 18.76 18.86 0.0M
2023-07-07 18.80 18.80 18.65 18.65 0.0M
2023-07-06 18.60 18.75 18.60 18.75 0.0M
2023-07-05 19.08 19.08 18.97 18.97 0.0M
2023-07-03 18.95 18.95 18.95 18.95 0.0M
2023-06-30 19.07 19.12 19.00 19.00 0.0M
2023-06-29 18.78 18.78 18.78 18.78 0.0M
2023-06-28 18.82 18.83 18.73 18.76 0.0M
2023-06-27 18.57 18.57 18.57 18.57 0.0M
2023-06-26 18.28 18.28 18.28 18.28 0.0M
2023-06-23 18.45 18.45 18.45 18.45 0.0M
2023-06-22 18.59 18.63 18.59 18.63 0.0M
2023-06-21 18.47 18.47 18.47 18.47 0.0M
2023-06-20 18.91 18.96 18.80 18.80 0.0M
2023-06-16 19.24 19.24 18.98 18.98 0.0M
2023-06-15 19.05 19.27 19.02 19.27 0.0M
2023-06-14 18.87 18.89 18.87 18.89 0.0M
2023-06-13 19.04 19.04 18.79 18.85 0.0M
2023-06-12 18.53 18.66 18.51 18.66 0.0M
2023-06-09 18.50 18.50 18.36 18.36 0.0M
2023-06-08 18.33 18.38 18.33 18.38 0.0M
2023-06-07 18.69 18.69 18.13 18.13 0.0M
2023-06-06 18.82 18.82 18.72 18.72 0.0M
2023-06-05 18.74 18.74 18.68 18.68 0.0M
2023-06-02 18.54 18.54 18.51 18.51 0.0M
2023-06-01 18.13 18.16 18.13 18.16 0.0M
2023-05-31 18.09 18.09 18.09 18.09 0.0M
2023-05-30 17.97 17.97 17.97 17.97 0.0M
2023-05-26 17.77 17.77 17.76 17.76 0.0M
2023-05-25 18.00 18.00 17.46 17.46 0.0M
2023-05-24 17.34 17.35 17.33 17.35 0.0M
2023-05-23 17.31 17.31 17.31 17.31 0.0M
2023-05-22 17.50 17.60 17.50 17.60 0.0M
2023-05-19 17.36 17.36 17.36 17.36 0.0M
2023-05-18 17.46 17.46 17.46 17.46 0.0M
2023-05-17 17.13 17.17 17.13 17.17 0.0M
2023-05-16 16.89 16.92 16.89 16.91 0.0M
2023-05-15 16.87 16.91 16.87 16.91 0.0M
2023-05-12 16.73 16.73 16.73 16.73 0.0M
2023-05-11 16.77 16.77 16.77 16.77 0.0M
2023-05-10 16.79 16.79 16.79 16.79 0.0M
2023-05-09 16.38 16.38 16.38 16.38 0.0M
2023-05-08 16.34 16.34 16.34 16.34 0.0M
2023-05-05 16.10 16.10 16.10 16.10 0.0M
2023-05-04 15.90 15.91 15.87 15.87 0.0M
2023-05-03 15.66 15.66 15.66 15.66 0.0M
2023-05-02 15.81 15.82 15.72 15.72 0.0M
2023-05-01 16.13 16.15 16.10 16.10 0.0M
2023-04-28 16.16 16.22 16.16 16.22 0.0M
2023-04-27 16.21 16.42 16.21 16.42 0.0M
2023-04-26 16.25 16.25 16.17 16.17 0.0M
2023-04-25 16.05 16.05 15.82 15.82 0.0M
2023-04-24 16.32 16.35 16.32 16.35 0.0M
2023-04-21 16.52 16.52 16.52 16.52 0.0M
2023-04-20 16.41 16.41 16.41 16.41 0.0M
2023-04-19 16.59 16.59 16.59 16.59 0.0M
2023-04-18 16.80 16.80 16.67 16.69 0.0M
2023-04-17 16.63 16.67 16.63 16.67 0.0M
2023-04-14 16.54 16.56 16.53 16.56 0.0M
2023-04-13 16.71 16.72 16.71 16.72 0.0M
2023-04-12 16.56 16.68 16.50 16.50 0.0M
2023-04-11 16.36 16.41 16.34 16.34 0.0M
2023-04-10 16.41 16.41 16.41 16.41 0.0M
2023-04-06 16.41 16.41 16.41 16.41 0.0M
2023-04-05 16.30 16.30 16.30 16.30 0.0M
2023-04-04 16.80 16.80 16.69 16.69 0.0M
2023-04-03 16.72 16.73 16.53 16.68 0.0M
2023-03-31 16.37 16.87 16.35 16.84 0.0M
2023-03-30 16.36 16.36 16.35 16.35 0.0M
2023-03-29 16.06 16.20 16.06 16.20 0.0M
2023-03-28 15.98 15.98 15.98 15.98 0.0M
2023-03-27 16.09 16.11 16.03 16.03 0.0M
2023-03-24 16.09 16.09 16.09 16.09 0.0M
2023-03-23 16.27 16.27 16.20 16.20 0.0M
2023-03-22 16.08 16.08 15.98 15.98 0.0M
2023-03-21 16.10 16.29 16.10 16.29 0.0M
2023-03-20 15.92 15.92 15.90 15.92 0.0M
2023-03-17 16.02 16.02 16.02 16.02 0.0M
2023-03-16 16.07 16.07 16.01 16.04 0.0M
2023-03-15 15.40 15.78 15.40 15.78 0.0M
2023-03-14 15.74 15.74 15.74 15.74 0.0M
2023-03-13 15.32 15.55 15.32 15.55 0.0M
2023-03-10 15.31 15.33 15.31 15.33 0.0M
2023-03-09 15.86 15.86 15.86 15.86 0.0M
2023-03-08 16.30 16.30 16.30 16.30 0.0M
2023-03-07 16.31 16.31 16.22 16.22 0.0M
2023-03-06 16.64 16.64 16.40 16.40 0.0M
2023-03-03 16.34 16.47 16.34 16.47 0.0M
2023-03-02 15.80 16.09 15.80 16.09 0.0M
2023-03-01 15.94 15.94 15.94 15.94 0.0M
2023-02-28 16.23 16.24 16.14 16.14 0.0M
2023-02-27 16.13 16.13 16.12 16.12 0.0M
2023-02-24 15.99 15.99 15.99 15.99 0.0M
2023-02-23 16.35 16.35 16.35 16.35 0.0M
2023-02-22 16.25 16.26 16.25 16.26 0.0M
2023-02-21 16.42 16.44 16.20 16.20 0.0M
2023-02-17 16.57 16.57 16.57 16.57 0.0M
2023-02-16 17.08 17.08 16.79 16.82 0.0M
2023-02-15 17.07 17.34 17.07 17.34 0.0M
2023-02-14 16.85 17.03 16.85 17.03 0.0M
2023-02-13 16.63 16.71 16.63 16.71 0.0M
2023-02-09 16.58 16.58 16.58 16.58 0.0M
2023-02-08 17.02 17.02 16.72 16.72 0.0M
2023-02-07 16.38 16.81 16.38 16.81 0.0M
2023-02-06 16.50 16.50 16.41 16.41 0.0M
2023-02-03 16.90 16.90 16.75 16.75 0.0M
2023-02-02 17.23 17.42 17.23 17.42 0.0M
2023-02-01 16.72 16.72 16.72 16.72 0.0M
2023-01-31 16.19 16.19 16.19 16.19 0.0M
2023-01-30 15.98 15.98 15.86 15.86 0.0M
2023-01-27 16.26 16.26 16.26 16.26 0.0M
2023-01-26 15.87 15.98 15.87 15.98 0.0M
2023-01-25 15.55 15.55 15.55 15.55 0.0M
2023-01-24 15.65 15.65 15.65 15.65 0.0M
2023-01-23 15.57 15.76 15.57 15.76 0.0M
2023-01-20 15.48 15.48 15.48 15.48 0.0M
2023-01-18 15.25 15.25 15.25 15.25 0.0M
2023-01-17 15.50 15.50 15.50 15.50 0.0M
2023-01-13 15.17 15.28 15.16 15.28 0.0M
2023-01-12 15.16 15.16 15.16 15.16 0.0M
2023-01-11 15.06 15.06 15.06 15.06 0.0M
2023-01-10 14.36 14.69 14.36 14.69 0.0M
2023-01-09 14.76 14.76 14.56 14.56 0.0M
2023-01-06 14.30 14.30 14.30 14.30 0.0M
2023-01-05 14.11 14.11 14.11 14.11 0.0M
2023-01-04 14.75 14.75 14.75 14.75 0.0M
2023-01-03 14.72 14.83 14.72 14.83 0.0M