Franklin Exponential Data... (XDAT)
CBOE: XDAT
· Real-Time Price · USD
26.27
-0.00 (-0.01%)
At close: Aug 14, 2025, 1:45 PM
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.30% | 100 |
| Aug 6, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.55% | 100 |
| Aug 5, 2025 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | -1.49% | 435 |
| Aug 4, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 2.17% | 320 |
| Aug 1, 2025 | 26.49 | 26.57 | 26.20 | 26.25 | 26.25 | -2.56% | 731 |
| Jul 31, 2025 | 27.19 | 27.19 | 26.94 | 26.94 | 26.94 | 0.04% | 300 |
| Jul 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.37% | 100 |
| Jul 29, 2025 | 27.25 | 27.25 | 27.03 | 27.03 | 27.03 | -0.84% | 400 |
| Jul 28, 2025 | 27.38 | 27.38 | 27.26 | 27.26 | 27.26 | 0.04% | 1,400 |
| Jul 25, 2025 | 27.22 | 27.26 | 27.22 | 27.25 | 27.25 | 0.52% | 6,200 |
| Jul 24, 2025 | 27.13 | 27.13 | 27.04 | 27.11 | 27.11 | 0.71% | 4,906 |
| Jul 23, 2025 | 26.76 | 26.92 | 26.76 | 26.92 | 26.92 | 0.37% | 423 |
| Jul 22, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.85% | 109 |
| Jul 21, 2025 | 27.04 | 27.05 | 27.04 | 27.05 | 27.05 | 0.37% | 231 |