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
2024-12-31 25.49 25.49 25.37 25.37 0.0M
2024-12-30 25.54 25.61 25.54 25.61 0.0M
2024-12-27 25.84 25.84 25.84 25.84 0.0M
2024-12-26 26.18 26.19 26.18 26.19 0.0M
2024-12-24 26.39 26.39 26.23 26.23 0.0M
2024-12-23 26.02 26.02 26.02 26.02 0.0M
2024-12-20 26.11 26.28 26.04 26.04 0.0M
2024-12-19 26.07 26.07 25.78 25.78 0.0M
2024-12-18 26.73 26.73 25.81 25.85 0.0M
2024-12-17 26.94 26.94 26.94 26.94 0.0M
2024-12-16 27.09 27.21 27.09 27.21 0.0M
2024-12-13 26.91 26.91 26.89 26.89 0.0M
2024-12-12 27.24 27.24 27.24 27.24 0.0M
2024-12-11 27.27 27.27 27.27 27.27 0.0M
2024-12-10 27.25 27.25 26.74 26.77 0.0M
2024-12-09 27.16 27.21 27.16 27.21 0.0M
2024-12-06 27.79 27.79 27.76 27.76 0.0M
2024-12-05 27.49 27.49 27.47 27.47 0.0M
2024-12-04 27.56 27.63 27.56 27.63 0.0M
2024-12-03 26.90 26.90 26.90 26.90 0.0M
2024-12-02 26.78 26.78 26.78 26.78 0.0M
2024-11-29 26.74 26.74 26.70 26.70 0.0M
2024-11-27 26.55 26.55 26.55 26.55 0.0M
2024-11-26 26.94 27.02 26.92 26.92 0.0M
2024-11-25 26.72 26.76 26.72 26.73 0.0M
2024-11-22 26.52 26.63 26.52 26.62 0.0M
2024-11-21 26.08 26.39 26.08 26.39 0.0M
2024-11-20 25.56 25.58 25.56 25.58 0.0M
2024-11-19 25.25 25.63 25.25 25.63 0.0M
2024-11-18 25.27 25.27 25.24 25.24 0.0M
2024-11-15 25.18 25.18 25.17 25.17 0.0M
2024-11-14 25.91 26.01 25.80 25.80 0.0M
2024-11-13 25.87 26.41 25.87 26.11 0.0M
2024-11-12 25.83 25.86 25.76 25.86 0.0M
2024-11-11 25.73 25.83 25.73 25.82 0.0M
2024-11-08 25.67 25.75 25.67 25.75 0.0M
2024-11-07 25.46 25.76 25.46 25.76 0.0M
2024-11-06 25.07 25.23 25.03 25.23 0.0M
2024-11-05 24.44 24.57 24.44 24.56 0.0M
2024-11-04 24.27 24.31 24.20 24.22 0.0M
2024-11-01 24.32 24.32 24.27 24.27 0.0M
2024-10-31 24.43 24.43 24.21 24.21 0.0M
2024-10-30 24.69 24.69 24.65 24.65 0.0M
2024-10-29 24.54 24.74 24.54 24.74 0.0M
2024-10-28 24.58 24.62 24.50 24.50 0.0M
2024-10-25 24.59 24.68 24.48 24.48 0.0M
2024-10-24 24.36 24.42 24.36 24.42 0.0M
2024-10-23 24.23 24.23 24.13 24.13 0.0M
2024-10-22 22.33 24.51 22.33 24.51 0.0M
2024-10-21 24.68 24.68 24.45 24.54 0.0M
2024-10-18 24.65 24.65 24.62 24.62 0.0M
2024-10-17 24.55 24.55 24.54 24.54 0.0M
2024-10-16 24.53 24.60 24.53 24.57 0.0M
2024-10-15 24.77 24.77 24.61 24.61 0.0M
2024-10-14 24.89 24.89 24.78 24.80 0.0M
2024-10-11 24.55 24.75 24.55 24.75 0.0M
2024-10-10 24.45 24.55 24.42 24.55 0.0M
2024-10-09 24.13 24.27 24.13 24.27 0.0M
2024-10-08 23.62 24.00 23.62 24.00 0.0M
2024-10-07 23.66 23.66 23.60 23.60 0.0M
2024-10-04 23.67 23.84 23.67 23.84 0.0M
2024-10-03 23.21 23.54 23.21 23.53 0.0M
2024-10-02 23.18 23.50 23.18 23.50 0.0M
2024-10-01 23.63 23.63 23.35 23.35 0.0M
2024-09-30 23.58 23.62 23.57 23.57 0.0M
2024-09-27 23.57 23.60 23.57 23.60 0.0M
2024-09-26 23.56 23.61 23.52 23.61 0.0M
2024-09-25 23.76 23.76 23.69 23.69 0.0M
2024-09-24 23.78 23.80 23.78 23.80 0.0M
2024-09-23 23.82 23.82 23.82 23.82 0.0M
2024-09-20 23.63 23.75 23.63 23.75 0.0M
2024-09-19 23.69 23.69 23.66 23.66 0.0M
2024-09-18 23.14 23.14 23.14 23.14 0.0M
2024-09-17 23.22 23.24 23.22 23.24 0.0M
2024-09-16 23.33 23.33 23.31 23.32 0.0M
2024-09-13 23.14 23.14 23.12 23.12 0.0M
2024-09-12 22.91 23.02 22.91 23.02 0.0M
2024-09-11 22.33 22.74 22.33 22.72 0.0M
2024-09-10 22.27 22.47 22.27 22.47 0.0M
2024-09-09 22.13 22.26 22.13 22.25 0.0M
2024-09-06 22.03 22.03 22.03 22.03 0.0M
2024-09-05 22.22 22.47 22.22 22.47 0.0M
2024-09-04 22.47 22.47 22.44 22.47 0.0M
2024-09-03 22.92 22.92 22.54 22.54 0.0M
2024-08-30 22.95 23.01 22.95 23.01 0.0M
2024-08-29 23.00 23.00 22.76 22.76 0.0M
2024-08-28 22.67 22.67 22.41 22.54 0.0M
2024-08-27 22.74 22.78 22.71 22.77 0.0M
2024-08-26 22.74 22.74 22.74 22.74 0.0M
2024-08-23 22.72 22.85 22.72 22.85 0.0M
2024-08-22 23.03 23.03 22.67 22.67 0.0M
2024-08-21 22.97 23.01 22.97 23.01 0.0M
2024-08-20 22.80 23.00 22.80 22.96 0.0M
2024-08-19 22.80 22.83 22.70 22.83 0.0M
2024-08-16 22.60 22.65 22.60 22.64 0.0M
2024-08-15 22.61 22.62 22.61 22.61 0.0M
2024-08-14 22.31 22.47 22.31 22.43 0.0M
2024-08-13 22.14 22.31 22.14 22.31 0.0M
2024-08-12 21.87 21.88 21.83 21.83 0.0M
2024-08-09 21.66 21.85 21.66 21.84 0.0M
2024-08-08 21.22 21.57 21.22 21.57 0.0M
2024-08-07 21.50 21.50 20.97 20.97 0.0M
2024-08-06 20.85 21.12 20.73 20.95 0.0M
2024-08-05 19.53 20.88 19.53 20.59 0.0M
2024-08-02 21.23 21.23 20.87 21.14 0.0M
2024-08-01 22.02 22.02 21.60 21.60 0.0M
2024-07-31 21.97 22.05 21.91 21.92 0.0M
2024-07-30 21.92 21.92 21.54 21.63 0.0M
2024-07-29 21.95 21.95 21.86 21.86 0.0M
2024-07-26 21.84 21.88 21.84 21.88 0.0M
2024-07-25 21.85 21.86 21.85 21.86 0.0M
2024-07-24 22.21 22.21 21.69 21.69 0.0M
2024-07-23 22.18 22.57 22.18 22.55 0.0M
2024-07-22 22.31 22.39 22.30 22.36 0.0M
2024-07-19 22.22 22.25 22.17 22.21 0.0M
2024-07-18 22.70 22.70 22.19 22.30 0.0M
2024-07-17 22.81 22.81 22.57 22.67 0.0M
2024-07-16 23.06 23.16 23.04 23.16 0.0M
2024-07-15 23.20 23.23 23.07 23.07 0.0M
2024-07-12 22.80 22.97 22.80 22.97 0.0M
2024-07-11 22.88 22.88 22.80 22.86 0.0M
2024-07-10 22.67 22.92 22.67 22.92 0.0M
2024-07-09 23.00 23.02 23.00 23.01 0.0M
2024-07-08 23.27 23.27 23.27 23.27 0.0M
2024-07-05 23.01 23.49 23.01 23.49 0.0M
2024-07-03 23.20 23.20 23.19 23.19 0.0M
2024-07-02 22.94 23.09 22.94 23.09 0.0M
2024-07-01 22.80 23.03 22.80 23.03 0.0M
2024-06-28 22.97 23.02 22.84 22.84 0.0M
2024-06-27 22.63 22.88 22.63 22.80 0.0M
2024-06-26 22.30 22.38 22.28 22.36 0.0M
2024-06-25 21.97 22.25 21.97 22.25 0.0M
2024-06-24 22.12 22.12 22.09 22.09 0.0M
2024-06-21 21.86 22.16 21.86 22.16 0.0M
2024-06-20 22.01 22.01 21.92 21.96 0.0M
2024-06-18 22.00 22.01 22.00 22.01 0.0M
2024-06-17 21.94 22.08 21.94 22.08 0.0M
2024-06-14 21.93 21.97 21.92 21.97 0.0M
2024-06-13 21.87 21.89 21.87 21.89 0.0M
2024-06-12 22.01 22.04 21.97 22.04 0.0M
2024-06-11 21.47 21.69 21.47 21.67 0.0M
2024-06-10 21.48 21.59 21.48 21.54 0.0M
2024-06-07 21.33 21.36 21.32 21.32 0.0M
2024-06-06 21.48 21.48 21.36 21.36 0.0M
2024-06-05 21.17 21.40 21.17 21.40 0.0M
2024-06-04 21.04 21.04 20.83 20.94 0.0M
2024-06-03 20.95 20.95 20.76 20.89 0.0M
2024-05-31 21.07 21.07 20.68 20.95 0.0M
2024-05-30 21.65 21.65 21.23 21.28 0.0M
2024-05-29 22.03 22.37 22.03 22.26 0.0M
2024-05-28 22.30 22.44 22.28 22.32 0.0M
2024-05-24 22.63 22.63 22.56 22.56 0.0M
2024-05-23 22.80 22.80 22.40 22.44 0.0M
2024-05-22 22.87 22.87 22.71 22.77 0.0M
2024-05-21 22.85 22.85 22.85 22.85 0.0M
2024-05-20 22.94 22.97 22.94 22.97 0.0M
2024-05-17 22.69 22.81 22.69 22.81 0.0M
2024-05-16 22.94 22.94 22.77 22.80 0.0M
2024-05-15 22.30 22.75 22.30 22.75 0.0M
2024-05-14 22.01 22.08 22.00 22.08 0.0M
2024-05-13 21.99 21.99 21.99 21.99 0.0M
2024-05-10 22.00 22.06 21.95 21.96 0.0M
2024-05-09 21.80 21.84 21.80 21.84 0.0M
2024-05-08 21.73 21.74 21.64 21.74 0.0M
2024-05-07 21.74 21.74 21.74 21.74 0.0M
2024-05-06 21.71 21.93 21.71 21.93 0.0M
2024-05-03 21.65 21.65 21.63 21.63 0.0M
2024-05-02 21.25 21.52 21.25 21.52 0.0M
2024-05-01 21.39 21.39 21.39 21.39 0.0M
2024-04-30 21.78 21.78 21.28 21.28 0.0M
2024-04-29 21.74 21.75 21.68 21.75 0.0M
2024-04-26 21.74 21.94 21.74 21.82 0.0M
2024-04-25 21.27 21.58 21.21 21.58 0.0M
2024-04-24 21.91 21.91 21.91 21.91 0.0M
2024-04-23 21.75 21.82 21.75 21.78 0.0M
2024-04-22 21.17 21.38 20.95 21.32 0.0M
2024-04-19 21.40 21.40 21.07 21.09 0.0M
2024-04-18 21.52 21.71 21.49 21.49 0.0M
2024-04-17 21.55 21.61 21.47 21.47 0.0M
2024-04-16 21.61 21.73 21.61 21.73 0.0M
2024-04-15 22.30 22.30 21.69 21.69 0.0M
2024-04-12 22.40 22.40 22.12 22.21 0.0M
2024-04-11 22.44 22.66 22.44 22.66 0.0M
2024-04-10 22.43 22.46 22.36 22.40 0.0M
2024-04-09 22.64 22.69 22.54 22.69 0.0M
2024-04-08 22.83 22.83 22.62 22.65 0.0M
2024-04-05 22.42 22.62 22.42 22.62 0.0M
2024-04-04 22.67 22.79 22.21 22.21 0.0M
2024-04-03 22.36 22.52 22.28 22.44 0.0M
2024-04-02 22.50 22.50 22.39 22.47 0.0M
2024-04-01 22.63 22.68 22.63 22.68 0.0M
2024-03-28 22.45 22.80 22.45 22.74 0.0M
2024-03-27 22.83 22.83 22.58 22.69 0.0M
2024-03-26 22.75 22.82 22.75 22.77 0.0M
2024-03-25 22.47 22.77 22.47 22.71 0.0M
2024-03-22 22.71 22.83 22.68 22.83 0.0M
2024-03-21 23.06 23.06 22.91 22.91 0.0M
2024-03-20 22.67 22.87 22.61 22.87 0.0M
2024-03-19 22.22 22.60 22.21 22.60 0.0M
2024-03-18 22.73 22.73 22.57 22.57 0.0M
2024-03-15 22.50 22.50 22.30 22.30 0.0M
2024-03-14 22.80 22.80 22.62 22.72 0.0M
2024-03-13 22.92 23.06 22.91 22.91 0.0M
2024-03-12 22.90 23.05 22.90 23.04 0.0M
2024-03-11 22.64 22.69 22.64 22.68 0.0M
2024-03-08 23.32 23.32 22.74 22.85 0.0M
2024-03-07 22.95 23.25 22.95 23.25 0.0M
2024-03-06 23.27 23.27 22.85 22.97 0.0M
2024-03-05 23.38 23.38 22.58 22.74 0.0M
2024-03-04 23.40 23.56 23.34 23.46 0.0M
2024-03-01 23.51 23.60 23.50 23.57 0.0M
2024-02-29 23.59 23.59 23.38 23.57 0.0M
2024-02-28 23.45 23.68 23.45 23.61 0.0M
2024-02-27 23.73 23.76 23.57 23.67 0.0M
2024-02-26 23.76 23.76 23.63 23.63 0.0M
2024-02-23 23.34 23.63 23.31 23.46 0.0M
2024-02-22 23.43 23.46 23.17 23.34 0.0M
2024-02-21 22.82 22.82 22.49 22.68 0.0M
2024-02-20 23.63 23.63 23.30 23.53 0.0M
2024-02-16 24.18 24.18 23.88 23.88 0.0M
2024-02-15 24.12 24.22 24.07 24.16 0.0M
2024-02-14 24.02 24.27 24.02 24.21 0.0M
2024-02-13 23.50 24.04 23.50 23.81 0.0M
2024-02-12 24.73 24.73 24.29 24.29 0.0M
2024-02-09 24.48 24.73 24.48 24.65 0.0M
2024-02-08 23.94 24.10 23.94 24.09 0.0M
2024-02-07 23.75 23.83 23.51 23.75 0.0M
2024-02-06 23.36 23.36 23.00 23.28 0.0M
2024-02-05 23.64 23.64 23.22 23.33 0.0M
2024-02-02 23.26 23.57 23.24 23.56 0.0M
2024-02-01 22.93 23.00 22.73 22.94 0.0M
2024-01-31 22.69 22.90 22.62 22.62 0.0M
2024-01-30 23.29 23.32 23.21 23.21 0.0M
2024-01-29 22.99 23.27 22.90 23.27 0.0M
2024-01-26 22.80 22.91 22.73 22.73 0.0M
2024-01-25 23.12 23.12 22.75 22.84 0.0M
2024-01-24 23.15 23.21 22.83 22.83 0.0M
2024-01-23 23.16 23.16 22.89 22.93 0.0M
2024-01-22 23.01 23.01 22.90 22.90 0.0M
2024-01-19 22.33 22.56 22.30 22.56 0.0M
2024-01-18 22.22 22.27 22.05 22.27 0.0M
2024-01-17 22.00 22.04 21.78 22.04 0.0M
2024-01-16 22.23 22.25 22.08 22.20 0.0M
2024-01-12 22.17 22.24 22.10 22.15 0.0M
2024-01-11 22.10 22.15 21.85 22.06 0.0M
2024-01-10 21.79 22.04 21.78 21.95 0.0M
2024-01-09 21.66 21.66 21.62 21.62 0.0M
2024-01-08 21.28 21.45 21.28 21.43 0.0M
2024-01-05 20.87 20.92 20.86 20.89 0.0M
2024-01-04 20.97 20.97 20.82 20.82 0.0M
2024-01-03 21.01 21.01 20.90 20.90 0.0M
2024-01-02 21.78 21.78 21.18 21.26 0.0M