Franklin Exponential Data ETF (NY: XDAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	20.73	21.04	20.73	21.04	1,014	+0.23(+1.09%)
Nov 30, 2023	20.86	20.86	20.61	20.81	2,794	+0.11(+0.55%)
Nov 29, 2023	20.70	20.75	20.67	20.69	611	+0.34(+1.66%)
Nov 28, 2023	20.37	20.37	20.35	20.36	2,090	+0.13(+0.66%)
Nov 27, 2023	20.31	20.32	20.22	20.22	831	+0.03(+0.13%)
Nov 24, 2023	20.13	20.20	20.13	20.20	692	+0.05(+0.24%)
Nov 22, 2023	20.18	20.18	20.14	20.15	709	+0.11(+0.57%)
Nov 21, 2023	20.02	20.04	20.02	20.04	502	-0.01(-0.04%)
Nov 20, 2023	20.09	20.09	20.04	20.04	1,242	+0.33(+1.69%)
Nov 17, 2023	19.71	19.71	19.71	19.71	656	+0.06(+0.28%)
Nov 16, 2023	19.71	19.71	19.62	19.65	511	-0.04(-0.19%)
Nov 15, 2023	19.87	19.87	19.69	19.69	598	-0.02(-0.12%)
Nov 14, 2023	19.59	19.71	19.59	19.71	436	+0.61(+3.17%)
Nov 13, 2023	19.09	19.13	19.09	19.11	536	+0.09(+0.50%)
Nov 10, 2023	18.89	19.01	18.89	19.01	381	+0.32(+1.74%)
Nov 09, 2023	18.84	18.84	18.69	18.69	1,009	-0.11(-0.56%)
Nov 08, 2023	18.81	18.81	18.71	18.80	1,256	+0.03(+0.14%)
Nov 07, 2023	18.95	18.95	18.77	18.77	1,915	+0.61(+3.37%)
Nov 06, 2023	18.13	18.16	18.13	18.16	477	-0.16(-0.85%)
Nov 03, 2023	18.31	18.31	18.31	18.31	100	+0.40(+2.21%)
Nov 02, 2023	17.92	17.92	17.92	17.92	395	+0.14(+0.79%)
Nov 01, 2023	17.77	17.77	17.77	17.77	126	+0.12(+0.68%)
Oct 31, 2023	17.65	17.65	17.65	17.65	55	+0.26(+1.51%)
Oct 30, 2023	17.31	17.39	17.31	17.39	417	+0.16(+0.95%)
Oct 27, 2023	17.25	17.33	17.23	17.23	553	+0.08(+0.49%)
Oct 26, 2023	17.08	17.19	17.08	17.14	1,132	-0.18(-1.02%)
Oct 25, 2023	17.32	17.32	17.32	17.32	121	-0.61(-3.42%)
Oct 24, 2023	17.93	17.93	17.93	17.93	114	+0.17(+0.96%)
Oct 23, 2023	17.75	17.77	17.75	17.76	1,214	+0.01(+0.06%)
Oct 20, 2023	17.75	17.75	17.75	17.75	163	-0.40(-2.18%)
Oct 19, 2023	18.24	18.24	18.15	18.15	184	-0.12(-0.65%)
Oct 18, 2023	18.27	18.27	18.27	18.27	277	-0.28(-1.53%)
Oct 17, 2023	18.26	18.55	18.26	18.55	728	-0.02(-0.11%)
Oct 16, 2023	18.57	18.57	18.57	18.57	356	+0.36(+1.98%)
Oct 13, 2023	18.27	18.27	18.20	18.21	680	-0.27(-1.44%)
Oct 12, 2023	18.73	18.73	18.48	18.48	392	-0.18(-0.98%)
Oct 11, 2023	18.66	18.66	18.66	18.66	150	+0.10(+0.54%)
Oct 10, 2023	18.68	18.68	18.56	18.56	412	+0.09(+0.48%)
Oct 09, 2023	18.31	18.47	18.31	18.47	387	+0.12(+0.68%)
Oct 06, 2023	18.34	18.34	18.34	18.34	184	+0.52(+2.93%)
Oct 05, 2023	18.01	18.01	17.82	17.82	202	-0.01(-0.06%)
Oct 04, 2023	17.83	17.83	17.83	17.83	257	+0.29(+1.67%)
Oct 03, 2023	17.54	17.54	17.54	17.54	53	-0.50(-2.78%)
Oct 02, 2023	17.96	18.04	17.96	18.04	243	+0.08(+0.42%)
Sep 29, 2023	18.15	18.15	17.96	17.96	212	+0.04(+0.24%)
Sep 28, 2023	17.92	17.92	17.92	17.92	82	+0.26(+1.44%)
Sep 27, 2023	17.66	17.66	17.66	17.66	29	+0.15(+0.85%)
Sep 26, 2023	17.64	17.64	17.52	17.52	218	-0.27(-1.52%)
Sep 25, 2023	17.79	17.79	17.79	17.79	1	-0.02(-0.12%)
Sep 22, 2023	17.87	17.87	17.81	17.81	104	+0.02(+0.09%)
Sep 21, 2023	17.79	17.79	17.79	17.79	131	-0.49(-2.67%)
Sep 20, 2023	18.28	18.28	18.28	18.28	8	-0.16(-0.85%)
Sep 19, 2023	18.44	18.44	18.44	18.44	85	-0.09(-0.50%)
Sep 18, 2023	18.53	18.53	18.53	18.53	88	-0.06(-0.31%)
Sep 15, 2023	18.52	18.59	18.52	18.59	231	-0.31(-1.66%)
Sep 14, 2023	18.90	18.90	18.90	18.90	2,184	+0.06(+0.32%)
Sep 13, 2023	18.84	18.84	18.84	18.84	111	-0.02(-0.08%)
Sep 12, 2023	18.86	18.86	18.86	18.86	16	-0.32(-1.64%)
Sep 11, 2023	19.17	19.17	19.17	19.17	1,515	+0.23(+1.20%)
Sep 08, 2023	18.95	18.95	18.94	18.94	168	+0.03(+0.14%)
Sep 07, 2023	18.92	18.92	18.92	18.92	10	+0.02(+0.08%)
Sep 06, 2023	18.90	18.90	18.90	18.90	3	-0.08(-0.41%)
Sep 05, 2023	18.84	18.98	18.84	18.98	328	+0.09(+0.46%)
Sep 01, 2023	18.89	18.89	18.89	18.89	100	+0.07(+0.38%)
Aug 31, 2023	18.82	18.82	18.82	18.82	86	+0.19(+1.02%)
Aug 30, 2023	18.63	18.63	18.63	18.63	0	+0.17(+0.94%)
Aug 29, 2023	18.43	18.49	18.43	18.46	432	+0.32(+1.75%)
Aug 28, 2023	18.14	18.14	18.14	18.14	3	-0.02(-0.11%)
Aug 25, 2023	18.09	18.16	17.96	18.16	1,126	+0.17(+0.93%)
Aug 24, 2023	18.85	18.85	17.99	17.99	358	-0.40(-2.16%)
Aug 23, 2023	18.39	18.39	18.39	18.39	18	+0.29(+1.61%)
Aug 22, 2023	18.10	18.10	18.10	18.10	38	+0.04(+0.24%)
Aug 21, 2023	18.05	18.05	18.05	18.05	4	+0.36(+2.02%)
Aug 18, 2023	17.34	17.69	17.28	17.69	591	-0.03(-0.19%)
Aug 17, 2023	17.78	17.78	17.73	17.73	753	-0.23(-1.29%)
Aug 16, 2023	17.96	17.96	17.96	17.96	4	-0.15(-0.83%)
Aug 15, 2023	18.15	18.15	18.11	18.11	485	-0.17(-0.92%)
Aug 14, 2023	18.28	18.28	18.28	18.28	58	+0.18(+0.98%)
Aug 11, 2023	18.10	18.10	18.10	18.10	100	-0.05(-0.27%)
Aug 10, 2023	18.20	18.20	18.15	18.15	163	+0.09(+0.50%)
Aug 09, 2023	18.20	18.20	18.06	18.06	328	-0.18(-0.98%)
Aug 08, 2023	18.19	18.24	18.13	18.24	1,132	-0.49(-2.60%)
Aug 07, 2023	18.71	18.72	18.71	18.72	307	+0.08(+0.45%)
Aug 04, 2023	18.95	18.95	18.64	18.64	2,658	-0.31(-1.63%)
Aug 03, 2023	18.93	18.98	18.85	18.95	2,184	-0.04(-0.21%)
Aug 02, 2023	18.98	18.99	18.98	18.99	1,665	-0.68(-3.47%)
Aug 01, 2023	19.67	19.67	19.67	19.67	15	+0.02(+0.10%)
Jul 31, 2023	19.65	19.65	19.65	19.65	11	+0.19(+0.97%)
Jul 28, 2023	19.46	19.46	19.46	19.46	100	+0.24(+1.27%)
Jul 27, 2023	19.50	19.50	19.22	19.22	343	-0.22(-1.14%)
Jul 26, 2023	19.47	19.47	19.38	19.44	476	-0.18(-0.92%)
Jul 25, 2023	19.66	19.66	19.62	19.62	118	+0.28(+1.43%)
Jul 24, 2023	19.27	19.34	19.27	19.34	2,140	-0.05(-0.25%)
Jul 21, 2023	19.40	19.40	19.39	19.39	104	-0.01(-0.05%)
Jul 20, 2023	19.40	19.40	19.40	19.40	230	-0.60(-3.01%)
Jul 19, 2023	20.18	20.18	19.98	20.00	854	+0.06(+0.30%)
Jul 18, 2023	19.78	19.94	19.78	19.94	255	+0.20(+1.01%)
Jul 17, 2023	19.62	19.74	19.62	19.74	536	+0.30(+1.52%)
Jul 14, 2023	19.45	19.45	19.45	19.45	100	-0.08(-0.39%)
Jul 13, 2023	19.52	19.52	19.52	19.52	20	+0.44(+2.32%)
Jul 12, 2023	19.08	19.08	19.08	19.08	127	-0.01(-0.03%)
Jul 11, 2023	18.95	19.09	18.95	19.09	153	+0.23(+1.20%)
Jul 10, 2023	18.76	18.86	18.76	18.86	111	+0.21(+1.14%)
Jul 07, 2023	18.80	18.80	18.65	18.65	643	-0.10(-0.54%)
Jul 06, 2023	18.60	18.75	18.60	18.75	282	-0.22(-1.17%)
Jul 05, 2023	19.08	19.08	18.97	18.97	153	+0.02(+0.10%)
Jul 03, 2023	18.95	18.95	18.95	18.95	100	-0.05(-0.28%)
Jun 30, 2023	19.07	19.11	19.00	19.00	5,713	+0.22(+1.20%)
Jun 29, 2023	18.78	18.78	18.78	18.78	114	+0.02(+0.11%)
Jun 28, 2023	18.82	18.83	18.73	18.76	8,296	+0.19(+1.04%)
Jun 27, 2023	18.57	18.57	18.57	18.57	9	+0.28(+1.56%)
Jun 26, 2023	18.28	18.28	18.28	18.28	34	-0.16(-0.89%)
Jun 23, 2023	18.45	18.45	18.45	18.45	100	-0.19(-1.01%)
Jun 22, 2023	18.59	18.63	18.59	18.63	508	+0.16(+0.88%)
Jun 21, 2023	18.47	18.47	18.47	18.47	8	-0.33(-1.75%)
Jun 20, 2023	18.91	18.96	18.80	18.80	612	-0.18(-0.97%)
Jun 16, 2023	19.24	19.24	18.98	18.98	342	-0.29(-1.49%)
Jun 15, 2023	19.05	19.27	19.02	19.27	1,236	+0.38(+2.03%)
Jun 14, 2023	18.87	18.89	18.87	18.89	367	+0.04(+0.21%)
Jun 13, 2023	19.04	19.04	18.79	18.85	726	+0.18(+0.98%)
Jun 12, 2023	18.53	18.66	18.51	18.66	541	+0.30(+1.62%)
Jun 09, 2023	18.50	18.50	18.36	18.36	172	-0.01(-0.07%)
Jun 08, 2023	18.33	18.38	18.33	18.38	717	+0.25(+1.36%)
Jun 07, 2023	18.69	18.69	18.13	18.13	236	-0.59(-3.17%)
Jun 06, 2023	18.82	18.82	18.72	18.72	799	+0.04(+0.21%)
Jun 05, 2023	18.74	18.74	18.68	18.68	655	+0.17(+0.93%)
Jun 02, 2023	18.54	18.54	18.51	18.51	188	+0.35(+1.93%)