Franklin Exponential Data... (XDAT)
CBOE: XDAT
· Real-Time Price · USD
27.62
0.47 (1.73%)
At close: Sep 08, 2025, 1:22 PM
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.95 | 27.15 | 26.95 | 27.15 | 27.15 | 1.27% | 603 |
| Sep 4, 2025 | 26.48 | 26.81 | 26.48 | 26.81 | 26.81 | 0.26% | 324 |
| Sep 3, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.49% | 334 |
| Sep 2, 2025 | 26.33 | 26.61 | 26.33 | 26.61 | 26.61 | -0.82% | 1,544 |
| Aug 29, 2025 | 26.98 | 26.98 | 26.83 | 26.83 | 26.83 | -0.85% | 900 |
| Aug 28, 2025 | 27.00 | 27.13 | 27.00 | 27.06 | 27.06 | 2.42% | 2,000 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.30% | 100 |
| Aug 26, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.04% | 743 |
| Aug 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.42% | 100 |
| Aug 22, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 1.71% | 428 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.23% | 100 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% | 100 |
| Aug 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.93% | 100 |
| Aug 18, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.46% | 100 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.92% | 100 |
| Aug 14, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.76% | 126 |
| Aug 13, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% | 100 |
| Aug 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.28% | 106 |
| Aug 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.37% | 224 |
| Aug 8, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -1.06% | 220 |