Franklin Exponential Data ETF (XDAT) Chart & Stock Price History → The new financial threat that could wipe out millions… (From InvestorPlace) (Ad) Free XDAT Stock Alerts $21.70 -0.04 (-0.18%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Franklin Exponential Data ETF Stock Price Performance5 Day Performance+0.32%1 Month Performance-4.07%3 Month Performance-9.96%6 Month Performance+15.64%Year-To-Date Performance-0.46%1 Year Performance+34.74% Receive XDAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Franklin Exponential Data ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaElon Musk Secret Crypto Plot ExposedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. XDAT Stock Chart for Wednesday, May, 8, 2024 XDAT Chart by TradingView Franklin Exponential Data ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2024$21.93$21.74-0.86%$21.74$21.7475 shs$6.52 million05/06/2024$21.63$21.93+1.39%$21.93$21.71815 shs$6.58 million05/03/2024$21.52$21.63+0.52%$21.65$21.631,094 shs$6.49 million05/02/2024$21.39$21.52+0.60%$21.52$21.25337 shs$6.46 million05/01/2024$21.50$21.39-0.50%$21.39$21.39142 shs$6.42 million04/30/2024$21.73$21.50-1.06%$21.50$21.50519 shs$6.45 million Get the Latest News and Ratings for XDAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Franklin Exponential Data ETF and its competitors with MarketBeat's FREE daily newsletter. 04/29/2024$21.82$21.73-0.42%$21.74$21.689,091 shs$6.52 million04/26/2024$21.58$21.82+1.12%$21.92$21.809,746 shs$6.55 million04/25/2024$21.78$21.58-0.94%$21.58$21.211,568 shs$6.47 million04/24/2024$21.78$21.78$21.82$21.753,488 shs$6.54 million04/23/2024$21.38$21.78+1.89%$21.82$21.753,488 shs$6.54 million04/22/2024$21.09$21.38+1.35%$21.38$21.313,878 shs$6.41 million04/19/2024$21.71$21.09-2.84%$21.34$21.093,493 shs$6.33 million04/18/2024$21.55$21.71+0.73%$21.71$21.52831 shs$6.51 million04/17/2024$21.71$21.55-0.71%$21.55$21.551,338 shs$6.47 million04/16/2024$22.01$21.71-1.39%$21.71$21.71841 shs$6.51 million04/15/2024$22.21$22.01-0.92%$22.30$21.9619,767 shs$6.60 million04/12/2024$22.66$22.21-1.97%$22.40$22.12850 shs$4.44 million04/11/2024$22.46$22.66+0.91%$22.66$22.44240 shs$4.53 million04/10/2024$22.69$22.46-1.02%$22.46$22.43467 shs$4.49 million04/09/2024$22.62$22.69+0.29%$22.69$22.54757 shs$4.54 million04/08/2024$22.62$22.620.00%$22.62$22.62922 shs$4.52 million04/05/2024$22.74$22.53-0.95%$22.53$22.422,431 shs$4.51 million04/04/2024$22.44$22.74+1.36%$22.79$22.741,615 shs$4.55 million04/03/2024$22.68$22.44-1.09%$22.52$22.281,095 shs$4.49 million04/02/2024$22.63$22.68+0.24%$22.68$22.63196 shs$4.54 million04/01/2024$22.74$22.63-0.47%$22.63$22.63186 shs$4.53 million03/29/2024$22.69$22.74+0.22%$22.80$22.452,383 shs$4.55 million03/28/2024$22.69$22.69$22.83$22.581,390 shs$4.54 million03/27/2024$22.77$22.69-0.35%$22.83$22.581,390 shs$4.54 million03/26/2024$22.71$22.77+0.25%$22.82$22.751,991 shs$4.55 million03/25/2024$22.83$22.71-0.52%$22.77$22.471,791 shs$4.54 million03/22/2024$23.06$22.82-1.04%$22.82$22.683,160 shs$4.56 million03/21/2024$22.69$23.06+1.62%$23.06$23.06639 shs$4.61 million03/20/2024$22.60$22.69+0.39%$22.69$22.611,676 shs$4.54 million03/19/2024$22.57$22.60+0.15%$22.60$22.211,917 shs$4.52 million03/18/2024$22.30$22.57+1.23%$22.73$22.572,000 shs$4.51 million03/15/2024$22.62$22.36-1.17%$22.50$22.331,135 shs$4.47 million03/14/2024$23.06$22.62-1.89%$22.77$22.624,812 shs$4.52 million03/13/2024$23.04$23.06+0.09%$23.06$22.921,112 shs$4.61 millionThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.Click to read03/12/2024$22.69$23.04+1.52%$23.05$22.902,142 shs$4.61 million03/11/2024$22.85$22.69-0.70%$22.69$22.64743 shs$4.54 million03/08/2024$23.25$22.85-1.72%$23.32$22.7416,635 shs$4.57 million03/07/2024$22.97$23.25+1.24%$23.25$22.956,263 shs$4.65 million03/06/2024$22.74$22.97+0.99%$23.27$22.856,287 shs$4.59 million03/05/2024$23.45$22.74-3.03%$22.74$22.582,248 shs$4.55 million03/04/2024$23.57$23.45-0.53%$23.56$23.4012,799 shs$4.69 million03/01/2024$23.49$23.57+0.36%$23.60$23.505,188 shs$4.72 million02/29/2024$23.61$23.49-0.51%$23.55$23.384,193 shs$4.70 million02/28/2024$23.60$23.61+0.04%$23.68$23.456,330 shs$4.72 million02/27/2024$23.63$23.60-0.11%$23.73$23.572,030 shs$4.72 million02/26/2024$23.46$23.63+0.68%$23.76$23.631,094 shs$4.73 million02/23/2024$23.31$23.31$23.63$23.3122,649 shs$4.66 million02/22/2024$22.67$23.31+2.82%$23.35$23.1714,257 shs$4.66 million02/21/2024$23.42$22.67-3.21%$22.68$22.5023,178 shs$4.53 million02/20/2024$23.88$23.42-1.91%$23.43$23.313,412 shs$4.68 million02/19/2024$23.88$23.88$24.18$23.8810,209 shs$4.78 million02/16/2024$24.22$24.09-0.54%$24.11$23.9110,209 shs$4.82 million02/15/2024$24.21$24.22+0.04%$24.22$24.0716,912 shs$4.84 million02/14/2024$23.81$24.21+1.68%$24.27$24.0211,566 shs$4.84 million02/13/2024$24.29$23.81-1.98%$24.04$23.507,471 shs$4.76 million02/12/2024$24.65$24.29-1.46%$24.73$24.298,537 shs$4.86 million02/09/2024$24.10$24.65+2.28%$24.71$24.488,005 shs$4.93 million02/08/2024$23.75$24.10+1.47%$24.10$23.943,203 shs$4.82 million02/07/2024$23.28$23.75+2.01%$23.83$23.515,064 shs$4.75 million Related Companies: IVRS Stock Price Chart SEA Stock Price Chart MOTE Stock Price Chart GFOF Stock Price Chart RAYS Stock Price Chart BOSS Stock Price Chart RITA Stock Price Chart WRND Stock Price Chart CRIT Stock Price Chart XKCP Stock Price Chart Receive XDAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Franklin Exponential Data ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:XDAT) was last updated on 5/8/2024 by MarketBeat.com Staff From Our PartnersThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyElon Musk Secret Crypto Plot ExposedCrypto 101 MediaAI “wealth window” is closing June 25thParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityThe AI Stock that’s Disrupting Every IndustryStockEarnings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Franklin Exponential Data ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.