Franklin Exponential Data ETF (NY: XDAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	21.07	21.07	20.68	20.95	5,144	-0.34(-1.57%)
May 30, 2024	21.65	21.65	21.23	21.28	3,362	-0.98(-4.40%)
May 29, 2024	22.03	22.37	22.03	22.26	3,674	-0.06(-0.25%)
May 28, 2024	22.30	22.44	22.28	22.32	3,275	-0.24(-1.08%)
May 24, 2024	22.63	22.63	22.56	22.56	265	+0.12(+0.55%)
May 23, 2024	22.80	22.80	22.40	22.44	7,625	-0.33(-1.46%)
May 22, 2024	22.86	22.86	22.71	22.77	895	-0.08(-0.34%)
May 21, 2024	22.85	22.85	22.85	22.85	7	-0.12(-0.52%)
May 20, 2024	22.94	22.97	22.94	22.97	122	+0.16(+0.71%)
May 17, 2024	22.69	22.81	22.69	22.81	315	+0.01(+0.02%)
May 16, 2024	22.94	22.94	22.77	22.80	1,197	+0.06(+0.25%)
May 15, 2024	22.30	22.75	22.30	22.75	771	+0.66(+2.99%)
May 14, 2024	22.01	22.08	22.00	22.08	2,629	+0.09(+0.43%)
May 13, 2024	21.99	21.99	21.99	21.99	53	+0.03(+0.14%)
May 10, 2024	22.00	22.06	21.95	21.96	2,590	+0.12(+0.53%)
May 09, 2024	21.80	21.84	21.80	21.84	278	+0.10(+0.48%)
May 08, 2024	21.73	21.74	21.64	21.74	1,411	-0.00(-0.02%)
May 07, 2024	21.74	21.74	21.74	21.74	75	-0.19(-0.86%)
May 06, 2024	21.71	21.93	21.71	21.93	815	+0.30(+1.39%)
May 03, 2024	21.65	21.65	21.63	21.63	1,094	+0.11(+0.52%)
May 02, 2024	21.25	21.52	21.25	21.52	337	+0.13(+0.60%)
May 01, 2024	21.39	21.39	21.39	21.39	142	+0.11(+0.53%)
Apr 30, 2024	21.78	21.78	21.28	21.28	519	-0.47(-2.17%)
Apr 29, 2024	21.74	21.75	21.68	21.75	9,091	-0.07(-0.32%)
Apr 26, 2024	21.74	21.94	21.74	21.82	9,746	+0.24(+1.12%)
Apr 25, 2024	21.27	21.58	21.21	21.58	1,568	-0.33(-1.52%)
Apr 24, 2024	21.91	21.91	21.91	21.91	192	+0.13(+0.59%)
Apr 23, 2024	21.75	21.82	21.75	21.78	3,488	+0.46(+2.18%)
Apr 22, 2024	21.17	21.38	20.95	21.32	3,878	+0.23(+1.07%)
Apr 19, 2024	21.40	21.40	21.07	21.09	3,493	-0.39(-1.82%)
Apr 18, 2024	21.52	21.71	21.49	21.49	831	+0.02(+0.07%)
Apr 17, 2024	21.55	21.61	21.47	21.47	5,953	-0.26(-1.19%)
Apr 16, 2024	21.61	21.73	21.61	21.73	841	+0.04(+0.18%)
Apr 15, 2024	22.30	22.30	21.69	21.69	19,767	-0.52(-2.36%)
Apr 12, 2024	22.40	22.40	22.12	22.21	850	-0.45(-1.97%)
Apr 11, 2024	22.44	22.66	22.44	22.66	240	+0.26(+1.18%)
Apr 10, 2024	22.43	22.45	22.36	22.40	467	-0.29(-1.28%)
Apr 09, 2024	22.64	22.69	22.54	22.69	760	+0.04(+0.17%)
Apr 08, 2024	22.83	22.83	22.62	22.65	922	+0.03(+0.12%)
Apr 05, 2024	22.42	22.62	22.42	22.62	2,431	+0.41(+1.87%)
Apr 04, 2024	22.67	22.79	22.21	22.21	1,615	-0.23(-1.03%)
Apr 03, 2024	22.36	22.52	22.28	22.44	1,095	-0.03(-0.15%)
Apr 02, 2024	22.50	22.50	22.39	22.47	460	-0.22(-0.95%)
Apr 01, 2024	22.63	22.68	22.63	22.68	196	-0.05(-0.23%)
Mar 28, 2024	22.45	22.80	22.45	22.74	2,383	+0.05(+0.22%)
Mar 27, 2024	22.83	22.83	22.58	22.69	1,390	-0.08(-0.35%)
Mar 26, 2024	22.75	22.82	22.75	22.77	1,991	+0.06(+0.25%)
Mar 25, 2024	22.47	22.77	22.47	22.71	1,791	-0.12(-0.52%)
Mar 22, 2024	22.71	22.83	22.68	22.83	3,160	-0.08(-0.33%)
Mar 21, 2024	23.06	23.06	22.91	22.91	639	+0.04(+0.16%)
Mar 20, 2024	22.67	22.87	22.61	22.87	1,678	+0.27(+1.18%)
Mar 19, 2024	22.22	22.60	22.21	22.60	1,917	+0.03(+0.15%)
Mar 18, 2024	22.73	22.73	22.57	22.57	2,000	+0.27(+1.23%)
Mar 15, 2024	22.50	22.50	22.30	22.30	1,265	-0.42(-1.86%)
Mar 14, 2024	22.80	22.80	22.62	22.72	4,818	-0.20(-0.85%)
Mar 13, 2024	22.92	23.05	22.91	22.91	1,113	-0.12(-0.53%)
Mar 12, 2024	22.89	23.05	22.89	23.04	2,142	+0.36(+1.57%)
Mar 11, 2024	22.64	22.69	22.64	22.68	743	-0.17(-0.75%)
Mar 08, 2024	23.32	23.32	22.74	22.85	16,887	-0.40(-1.72%)
Mar 07, 2024	22.95	23.25	22.95	23.25	6,263	+0.28(+1.24%)
Mar 06, 2024	23.27	23.27	22.85	22.97	6,287	+0.23(+0.99%)
Mar 05, 2024	23.38	23.38	22.58	22.74	2,248	-0.72(-3.07%)
Mar 04, 2024	23.40	23.56	23.34	23.46	12,799	-0.11(-0.49%)
Mar 01, 2024	23.50	23.60	23.50	23.57	5,188	+0.01(+0.03%)
Feb 29, 2024	23.59	23.59	23.38	23.57	4,562	-0.04(-0.18%)
Feb 28, 2024	23.45	23.68	23.45	23.61	6,330	-0.06(-0.27%)
Feb 27, 2024	23.73	23.76	23.57	23.67	2,030	+0.05(+0.20%)
Feb 26, 2024	23.76	23.76	23.62	23.62	1,094	+0.16(+0.68%)
Feb 23, 2024	23.34	23.63	23.31	23.46	22,649	+0.12(+0.53%)
Feb 22, 2024	23.43	23.46	23.17	23.34	14,257	+0.66(+2.92%)
Feb 21, 2024	22.82	22.82	22.49	22.68	23,178	-0.85(-3.61%)
Feb 20, 2024	23.63	23.63	23.30	23.53	3,512	-0.35(-1.46%)
Feb 16, 2024	24.18	24.18	23.88	23.88	10,209	-0.28(-1.16%)
Feb 15, 2024	24.12	24.22	24.07	24.16	16,912	-0.05(-0.22%)
Feb 14, 2024	24.02	24.27	24.02	24.21	11,566	+0.40(+1.68%)
Feb 13, 2024	23.50	24.04	23.50	23.81	7,471	-0.48(-1.98%)
Feb 12, 2024	24.73	24.73	24.29	24.29	8,537	-0.36(-1.46%)
Feb 09, 2024	24.48	24.73	24.48	24.65	8,005	+0.56(+2.33%)
Feb 08, 2024	23.93	24.10	23.93	24.09	3,204	+0.34(+1.42%)
Feb 07, 2024	23.75	23.83	23.51	23.75	5,064	+0.47(+2.01%)
Feb 06, 2024	23.36	23.36	23.00	23.28	8,423	-0.05(-0.22%)
Feb 05, 2024	23.64	23.64	23.22	23.33	4,672	-0.23(-0.97%)
Feb 02, 2024	23.26	23.57	23.24	23.56	3,502	+0.62(+2.72%)
Feb 01, 2024	22.93	23.00	22.73	22.94	1,391	+0.32(+1.40%)
Jan 31, 2024	22.69	22.90	22.62	22.62	3,071	-0.59(-2.55%)
Jan 30, 2024	23.29	23.32	23.21	23.21	2,597	-0.06(-0.25%)
Jan 29, 2024	22.98	23.27	22.90	23.27	9,023	+0.54(+2.37%)
Jan 26, 2024	22.80	22.91	22.73	22.73	2,482	-0.11(-0.49%)
Jan 25, 2024	23.12	23.12	22.75	22.84	16,503	+0.02(+0.07%)
Jan 24, 2024	23.15	23.21	22.83	22.83	4,569	-0.10(-0.46%)
Jan 23, 2024	23.16	23.16	22.89	22.93	3,009	+0.03(+0.14%)
Jan 22, 2024	23.01	23.01	22.90	22.90	1,453	+0.34(+1.51%)
Jan 19, 2024	22.33	22.56	22.30	22.56	3,225	+0.29(+1.30%)
Jan 18, 2024	22.22	22.27	22.05	22.27	5,361	+0.23(+1.03%)
Jan 17, 2024	22.00	22.04	21.78	22.04	5,185	-0.16(-0.70%)
Jan 16, 2024	22.23	22.25	22.08	22.20	3,922	+0.05(+0.21%)
Jan 12, 2024	22.17	22.24	22.10	22.15	2,806	+0.10(+0.44%)
Jan 11, 2024	22.10	22.15	21.85	22.06	2,464	+0.11(+0.51%)
Jan 10, 2024	21.79	22.04	21.78	21.95	6,687	+0.33(+1.52%)
Jan 09, 2024	21.66	21.66	21.62	21.62	980	+0.18(+0.85%)
Jan 08, 2024	21.28	21.45	21.28	21.43	7,263	+0.54(+2.59%)
Jan 05, 2024	20.87	20.92	20.86	20.89	819	+0.07(+0.35%)
Jan 04, 2024	20.97	20.97	20.82	20.82	396	-0.08(-0.37%)
Jan 03, 2024	21.01	21.01	20.90	20.90	2,102	-0.36(-1.70%)
Jan 02, 2024	21.78	21.78	21.18	21.26	5,798	-0.54(-2.48%)
Dec 29, 2023	22.24	22.24	21.77	21.80	2,270	-0.14(-0.62%)
Dec 28, 2023	21.90	21.98	21.90	21.94	3,048	+0.00(+0.01%)
Dec 27, 2023	21.92	21.96	21.92	21.93	1,544	+0.02(+0.10%)
Dec 26, 2023	22.00	22.00	21.84	21.91	5,974	+0.12(+0.54%)
Dec 22, 2023	21.77	21.80	21.77	21.80	132	-0.00(-0.00%)
Dec 21, 2023	21.65	21.80	21.58	21.80	2,893	+0.25(+1.16%)
Dec 20, 2023	21.88	21.89	21.52	21.55	2,651	-0.28(-1.29%)
Dec 19, 2023	21.90	21.90	21.83	21.83	1,242	+0.06(+0.27%)
Dec 18, 2023	21.68	21.81	21.67	21.77	3,387	+0.10(+0.48%)
Dec 15, 2023	21.68	21.68	21.67	21.67	221	+0.14(+0.63%)
Dec 14, 2023	21.46	21.61	21.44	21.53	2,904	-0.02(-0.07%)
Dec 13, 2023	21.30	21.54	21.20	21.54	7,062	+0.33(+1.54%)
Dec 12, 2023	21.22	21.22	21.19	21.22	901	+0.16(+0.75%)
Dec 11, 2023	21.01	21.11	21.01	21.06	1,082	+0.17(+0.80%)
Dec 08, 2023	20.88	20.92	20.88	20.89	2,088	+0.13(+0.61%)
Dec 07, 2023	20.71	20.80	20.71	20.77	9,159	+0.07(+0.33%)
Dec 06, 2023	20.70	20.70	20.70	20.70	268	-0.26(-1.25%)
Dec 05, 2023	20.84	20.96	20.84	20.96	1,294	+0.05(+0.26%)
Dec 04, 2023	20.73	20.92	20.73	20.91	1,193	-0.13(-0.62%)