XDAT Historical Prices
BATS: XDATFranklin Templeton, IncTechnologyETFUSD
29.17+0.909 (+3.22%)
At close: Oct 8, 3:39 PM ET · Delayed 15 min
XDAT price history
The price history for Franklin Exponential Data (XDAT) on this page begins on January 11, 2021, when the stock closed at $24.77; it most recently closed at $28.26 on October 5, 2026. The highest price in this record is $30.94, reached on November 8, 2021; the latest close is 8.6% below that peak. Across the 4 complete calendar years in the table, XDAT finished higher in 2 and lower in 2. Its best year was 2023 (+45.8%) and its worst was 2022 (-45.7%).
Over roughly 6 years the share price changed +14.1%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, XDAT has gained 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XDAT returns
1 week
+0.35%
1 month
+8.16%
3 months
+9.69%
6 months
+34.29%
Year to date
+9.33%
1 year
+1.82%
3 years
+55.20%
5 years
-2.93%
XDAT price return, excluding dividends.
XDAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.26 | +11.18% |
| 2025 | 25.42 | -1.19% |
| 2024 | 25.73 | +18.00% |
| 2023 | 21.80 | +45.77% |
| 2022 | 14.96 | -45.71% |
| 2021* | 27.55 | +11.21% |
XDAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.20 | 28.26 | 28.20 | 28.26 | -1.88% | |
| 28.87 | 28.87 | 28.80 | 28.80 | +0.70% | |
| 28.55 | 28.60 | 28.55 | 28.60 | +1.26% | |
| 28.25 | 28.25 | 28.25 | 28.25 | +0.30% | |
| 28.16 | 28.16 | 28.16 | 28.16 | +0.52% | |
| 27.99 | 28.32 | 27.99 | 28.02 | +0.67% | |
| 27.83 | 27.83 | 27.83 | 27.83 | +0.40% | |
| 27.72 | 27.72 | 27.72 | 27.72 | -1.22% | |
| 28.29 | 28.29 | 28.06 | 28.06 | -1.57% | |
| 28.33 | 28.51 | 28.30 | 28.51 | +0.50% | |
| 28.51 | 28.51 | 28.37 | 28.37 | +0.30% | |
| 28.28 | 28.28 | 28.28 | 28.28 | +0.32% | |
| 27.75 | 28.19 | 27.75 | 28.19 | +4.11% | |
| 27.08 | 27.08 | 27.08 | 27.08 | -1.27% | |
| 27.43 | 27.43 | 27.43 | 27.43 | +1.54% | |
| 27.22 | 27.22 | 27.01 | 27.01 | -0.18% | |
| 27.02 | 27.06 | 27.02 | 27.06 | -0.57% | |
| 27.22 | 27.22 | 27.22 | 27.22 | +3.87% | |
| 26.20 | 26.20 | 26.20 | 26.20 | -0.12% | |
| 26.46 | 26.46 | 26.23 | 26.23 | -0.64% | |
| 26.40 | 26.40 | 26.40 | 26.40 | +1.04% | |
| 26.15 | 26.15 | 26.13 | 26.13 | -0.19% | |
| 26.24 | 26.24 | 26.18 | 26.18 | -0.84% | |
| 26.48 | 26.48 | 26.40 | 26.40 | +3.38% | |
| 25.78 | 25.78 | 25.54 | 25.54 | -2.49% | |
| 26.20 | 26.21 | 26.19 | 26.19 | -3.44% | |
| 26.88 | 27.12 | 26.88 | 27.12 | +0.70% | |
| 27.08 | 27.08 | 26.93 | 26.93 | -1.07% | |
| 27.13 | 27.23 | 27.11 | 27.23 | +4.84% | |
| 25.86 | 26.00 | 25.86 | 25.97 | +0.91% | |
| 25.83 | 25.83 | 25.49 | 25.73 | -0.09% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -1.74% | |
| 26.21 | 26.21 | 26.21 | 26.21 | +1.81% | |
| 25.82 | 25.82 | 25.75 | 25.75 | -1.57% | |
| 26.16 | 26.16 | 26.16 | 26.16 | -1.14% | |
| 26.46 | 26.46 | 26.46 | 26.46 | -1.82% | |
| 26.95 | 26.95 | 26.95 | 26.95 | -1.43% | |
| 27.34 | 27.34 | 27.34 | 27.34 | -1.45% | |
| 27.74 | 27.74 | 27.74 | 27.74 | +3.22% | |
| 26.79 | 26.88 | 26.79 | 26.88 | +0.93% | |
| 26.56 | 26.63 | 26.56 | 26.63 | -0.75% | |
| 26.63 | 26.83 | 26.63 | 26.83 | +1.86% | |
| 26.27 | 26.34 | 26.27 | 26.34 | +2.60% | |
| 25.77 | 25.77 | 25.67 | 25.67 | -2.78% | |
| 26.90 | 26.90 | 26.41 | 26.41 | -1.37% | |
| 26.00 | 26.77 | 26.00 | 26.77 | +4.12% | |
| 25.81 | 25.81 | 25.72 | 25.72 | +3.70% | |
| 24.80 | 24.80 | 24.80 | 24.80 | +1.12% | |
| 24.36 | 24.52 | 24.19 | 24.52 | +2.83% | |
| 24.18 | 24.18 | 23.85 | 23.85 | -0.09% | |
| 23.92 | 23.92 | 23.87 | 23.87 | -0.17% | |
| 23.91 | 23.91 | 23.91 | 23.91 | +1.31% | |
| 23.80 | 23.80 | 23.60 | 23.60 | -1.04% | |
| 23.85 | 23.85 | 23.85 | 23.85 | -2.30% | |
| 24.45 | 24.45 | 24.41 | 24.41 | -2.02% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.10% | |
| 24.80 | 24.94 | 24.80 | 24.94 | +0.52% | |
| 24.89 | 24.89 | 24.78 | 24.81 | -0.71% | |
| 25.33 | 25.33 | 24.99 | 24.99 | -2.21% | |
| 25.55 | 25.55 | 25.55 | 25.55 | -0.56% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +2.00% | |
| 25.19 | 25.19 | 25.19 | 25.19 | -1.06% | |
| 25.94 | 25.94 | 25.46 | 25.46 | -1.17% | |
| 25.56 | 25.77 | 25.56 | 25.77 | +1.67% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -0.30% | |
| 25.46 | 25.46 | 25.42 | 25.42 | +0.02% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +1.83% | |
| 25.58 | 25.58 | 24.96 | 24.96 | -1.48% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +1.45% | |
| 24.55 | 24.97 | 24.55 | 24.97 | +1.57% | |
| 24.58 | 24.58 | 24.56 | 24.58 | +2.74% | |
| 23.93 | 23.93 | 23.93 | 23.93 | +2.37% | |
| 23.38 | 23.38 | 23.38 | 23.38 | -0.28% | |
| 23.48 | 23.48 | 23.44 | 23.44 | -1.64% | |
| 23.83 | 23.83 | 23.83 | 23.83 | -0.58% | |
| 24.21 | 24.21 | 23.97 | 23.97 | -2.12% | |
| 24.49 | 24.49 | 24.49 | 24.49 | +0.44% | |
| 24.38 | 24.38 | 24.38 | 24.38 | -1.88% | |
| 24.80 | 24.85 | 24.80 | 24.85 | -0.63% | |
| 25.08 | 25.08 | 25.00 | 25.00 | +2.91% | |
| 24.21 | 24.30 | 24.21 | 24.30 | +0.73% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +0.92% | |
| 24.19 | 24.19 | 23.90 | 23.90 | -1.65% | |
| 24.10 | 24.30 | 24.09 | 24.30 | -2.30% | |
| 24.87 | 24.87 | 24.87 | 24.87 | -0.57% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -4.46% | |
| 26.09 | 26.18 | 26.09 | 26.18 | +0.35% | |
| 26.15 | 26.15 | 26.09 | 26.09 | -3.31% | |
| 26.98 | 26.98 | 26.98 | 26.98 | -1.31% | |
| 26.52 | 27.34 | 26.52 | 27.34 | +4.65% | |
| 26.13 | 26.13 | 26.13 | 26.13 | +3.60% | |
| 24.93 | 25.22 | 24.93 | 25.22 | +3.71% | |
| 24.32 | 24.32 | 24.32 | 24.32 | -0.76% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +0.67% | |
| 24.34 | 24.34 | 24.34 | 24.34 | +0.66% | |
| 24.13 | 24.21 | 24.11 | 24.18 | +0.74% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +0.70% | |
| 23.84 | 23.84 | 23.84 | 23.84 | -0.28% | |
| 23.83 | 23.90 | 23.83 | 23.90 | +0.47% | |
| 23.79 | 23.79 | 23.79 | 23.79 | +0.26% | |
| 23.77 | 23.77 | 23.73 | 23.73 | +1.16% | |
| 23.27 | 23.46 | 23.27 | 23.46 | +0.67% | |
| 23.38 | 23.38 | 23.30 | 23.30 | -0.89% | |
| 23.55 | 23.56 | 23.47 | 23.51 | -0.37% | |
| 23.60 | 23.60 | 23.60 | 23.60 | -2.52% | |
| 24.20 | 24.21 | 24.20 | 24.21 | +1.42% | |
| 23.85 | 23.87 | 23.85 | 23.87 | +0.35% | |
| 23.79 | 23.79 | 23.79 | 23.79 | +1.05% | |
| 23.50 | 23.55 | 23.50 | 23.54 | +1.57% | |
| 23.00 | 23.23 | 23.00 | 23.18 | +2.11% | |
| 22.70 | 22.70 | 22.70 | 22.70 | +0.14% | |
| 22.46 | 22.67 | 22.46 | 22.67 | +0.29% | |
| 22.60 | 22.60 | 22.60 | 22.60 | -1.15% | |
| 22.76 | 22.86 | 22.76 | 22.86 | +0.26% | |
| 22.58 | 22.80 | 22.58 | 22.80 | +1.20% | |
| 22.64 | 22.64 | 22.48 | 22.53 | -3.00% | |
| 23.12 | 23.23 | 23.12 | 23.23 | +1.50% | |
| 23.00 | 23.09 | 22.89 | 22.89 | -0.37% | |
| 22.68 | 22.97 | 22.68 | 22.97 | +0.55% | |
| 22.77 | 22.84 | 22.76 | 22.84 | +1.06% | |
| 22.56 | 22.61 | 22.56 | 22.61 | +1.50% | |
| 22.03 | 22.27 | 22.03 | 22.27 | +3.35% | |
| 21.55 | 21.55 | 21.55 | 21.55 | +1.44% | |
| 21.17 | 21.25 | 21.17 | 21.25 | +3.83% | |
| 20.45 | 20.49 | 20.38 | 20.46 | -2.78% | |
| 21.00 | 21.05 | 20.97 | 21.05 | -2.94% | |
| 21.68 | 21.68 | 21.68 | 21.68 | +0.57% | |
| 21.22 | 21.56 | 21.22 | 21.56 | +0.89% | |
| 21.40 | 21.40 | 21.37 | 21.37 | +0.35% | |
| 21.19 | 21.29 | 21.19 | 21.29 | +0.82% | |
| 21.12 | 21.12 | 21.12 | 21.12 | +0.25% | |
| 21.07 | 21.07 | 21.07 | 21.07 | +4.09% | |
| 20.51 | 20.51 | 20.15 | 20.24 | -0.27% | |
| 20.42 | 20.42 | 20.30 | 20.30 | -2.77% | |
| 20.87 | 20.87 | 20.87 | 20.87 | -2.77% | |
| 21.71 | 21.71 | 21.47 | 21.47 | +0.07% | |
| 21.46 | 21.46 | 21.46 | 21.46 | -3.56% | |
| 22.39 | 22.39 | 22.25 | 22.25 | +1.78% | |
| 21.86 | 21.86 | 21.86 | 21.86 | -2.03% | |
| 22.31 | 22.31 | 22.31 | 22.31 | -0.71% | |
| 22.62 | 22.62 | 22.47 | 22.47 | -0.26% | |
| 22.53 | 22.53 | 22.53 | 22.53 | +0.82% | |
| 22.38 | 22.38 | 22.35 | 22.35 | +0.47% | |
| 22.24 | 22.24 | 22.24 | 22.24 | -0.43% | |
| 22.59 | 22.59 | 22.34 | 22.34 | -1.00% | |
| 22.57 | 22.63 | 22.55 | 22.57 | -0.34% | |
| 22.77 | 22.77 | 22.64 | 22.64 | -1.01% | |
| 22.72 | 22.88 | 22.72 | 22.87 | +0.94% | |
| 22.44 | 22.66 | 22.44 | 22.66 | +0.11% | |
| 22.21 | 22.64 | 22.21 | 22.64 | +1.50% | |
| 22.30 | 22.30 | 22.30 | 22.30 | +2.35% | |
| 21.27 | 21.87 | 21.21 | 21.79 | -0.50% | |
| 21.82 | 21.90 | 21.81 | 21.90 | +1.13% | |
| 21.42 | 21.65 | 21.41 | 21.65 | -0.62% | |
| 21.58 | 21.79 | 21.58 | 21.79 | +1.68% | |
| 21.16 | 21.43 | 21.16 | 21.43 | +2.98% | |
| 20.76 | 20.81 | 20.76 | 20.81 | +1.21% | |
| 20.56 | 20.56 | 20.56 | 20.56 | -4.61% | |
| 21.55 | 21.55 | 21.55 | 21.55 | -1.06% | |
| 21.68 | 21.78 | 21.68 | 21.78 | -0.06% | |
| 21.79 | 21.79 | 21.79 | 21.79 | +0.71% | |
| 21.64 | 21.64 | 21.64 | 21.64 | -0.98% | |
| 21.85 | 21.85 | 21.85 | 21.85 | +1.95% | |
| 21.44 | 21.44 | 21.44 | 21.44 | -2.84% | |
| 22.16 | 22.16 | 21.86 | 22.06 | -1.57% | |
| 22.41 | 22.41 | 22.41 | 22.41 | +0.97% | |
| 22.20 | 22.20 | 22.20 | 22.20 | +2.09% | |
| 21.19 | 21.74 | 21.19 | 21.74 | +2.21% | |
| 21.45 | 21.45 | 21.27 | 21.27 | -3.09% | |
| 22.21 | 22.21 | 21.95 | 21.95 | -2.87% | |
| 22.60 | 22.60 | 22.60 | 22.60 | -3.73% | |
| 23.70 | 23.70 | 23.47 | 23.47 | -0.11% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -2.74% | |
| 24.16 | 24.16 | 24.16 | 24.16 | -2.16% | |
| 24.70 | 24.70 | 24.70 | 24.70 | -1.25% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.35% | |
| 24.92 | 24.99 | 24.91 | 24.92 | +1.84% | |
| 24.47 | 24.47 | 24.47 | 24.47 | +0.53% | |
| 24.20 | 24.34 | 24.20 | 24.34 | +1.62% | |
| 24.01 | 24.16 | 23.95 | 23.95 | -0.66% | |
| 24.11 | 24.11 | 24.11 | 24.11 | -2.34% | |
| 24.82 | 24.83 | 24.69 | 24.69 | -0.78% | |
| 25.08 | 25.08 | 24.88 | 24.88 | -1.25% | |
| 25.20 | 25.20 | 25.20 | 25.20 | -1.79% | |
| 25.54 | 25.66 | 25.54 | 25.66 | -0.30% | |
| 25.63 | 25.74 | 25.63 | 25.74 | +0.44% | |
| 25.61 | 25.62 | 25.61 | 25.62 | +0.13% | |
| 25.66 | 25.66 | 25.59 | 25.59 | -2.09% | |
| 25.87 | 26.14 | 25.87 | 26.14 | +0.90% | |
| 25.78 | 25.91 | 25.62 | 25.91 | +0.50% | |
| 25.78 | 25.78 | 25.78 | 25.78 | +1.40% | |
| 25.80 | 25.80 | 25.42 | 25.42 | -1.66% | |
| 25.85 | 25.85 | 25.85 | 25.85 | -1.08% | |
| 26.13 | 26.13 | 26.13 | 26.13 | -0.19% | |
| 26.18 | 26.18 | 26.18 | 26.18 | -0.49% | |
| 26.31 | 26.31 | 26.31 | 26.31 | -0.17% | |
| 26.36 | 26.36 | 26.36 | 26.36 | -0.03% | |
| 26.36 | 26.36 | 26.36 | 26.36 | -0.23% | |
| 26.42 | 26.42 | 26.42 | 26.42 | +0.89% | |
| 26.12 | 26.19 | 26.12 | 26.19 | +1.25% | |
| 25.87 | 25.87 | 25.87 | 25.87 | +1.44% | |
| 25.50 | 25.50 | 25.50 | 25.50 | -1.84% | |
| 25.79 | 25.98 | 25.79 | 25.98 | +0.56% | |
| 26.00 | 26.07 | 25.83 | 25.83 | -1.54% | |
| 26.26 | 26.39 | 26.11 | 26.23 | -1.84% | |
| 26.60 | 26.73 | 26.60 | 26.73 | -0.49% | |
| 26.86 | 26.86 | 26.86 | 26.86 | -0.17% | |
| 26.90 | 26.90 | 26.90 | 26.90 | +0.42% | |
| 26.80 | 26.80 | 26.79 | 26.79 | +0.40% | |
| 26.69 | 26.69 | 26.69 | 26.69 | +0.45% | |
| 26.46 | 26.57 | 26.46 | 26.57 | +0.21% | |
| 26.12 | 26.51 | 26.12 | 26.51 | +0.50% | |
| 26.30 | 26.43 | 26.30 | 26.38 | +1.51% | |
| 25.90 | 26.06 | 25.80 | 25.99 | -0.49% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +1.01% | |
| 25.85 | 25.85 | 25.85 | 25.85 | -0.02% | |
| 25.45 | 25.86 | 25.45 | 25.86 | +1.75% | |
| 25.27 | 25.42 | 25.27 | 25.42 | +2.50% | |
| 24.80 | 24.80 | 24.80 | 24.80 | -0.23% | |
| 24.85 | 24.85 | 24.85 | 24.85 | -2.71% | |
| 25.72 | 25.72 | 25.55 | 25.55 | -0.26% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -0.94% | |
| 26.08 | 26.16 | 25.84 | 25.86 | -1.78% | |
| 26.35 | 26.39 | 26.32 | 26.32 | -0.04% | |
| 26.33 | 26.33 | 26.33 | 26.33 | -3.16% | |
| 27.14 | 27.19 | 27.11 | 27.19 | -1.55% | |
| 27.51 | 27.62 | 27.51 | 27.62 | -0.89% | |
| 27.87 | 27.87 | 27.87 | 27.87 | +2.41% | |
| 26.89 | 27.21 | 26.89 | 27.21 | +0.57% | |
| 27.00 | 27.08 | 27.00 | 27.06 | -1.64% | |
| 27.51 | 27.51 | 27.51 | 27.51 | -0.09% | |
| 27.53 | 27.53 | 27.53 | 27.53 | -3.18% | |
| 28.44 | 28.44 | 28.44 | 28.44 | -0.40% | |
| 28.26 | 28.55 | 28.26 | 28.55 | +2.27% | |
| 27.92 | 27.92 | 27.92 | 27.92 | -1.69% | |
| 28.47 | 28.47 | 28.40 | 28.40 | -0.70% | |
| 28.78 | 28.78 | 28.60 | 28.60 | -0.17% | |
| 28.65 | 28.65 | 28.65 | 28.65 | +1.61% | |
| 28.19 | 28.19 | 28.19 | 28.19 | +1.21% | |
| 27.86 | 27.86 | 27.86 | 27.86 | +1.49% | |
| 27.45 | 27.45 | 27.45 | 27.45 | -0.94% | |
| 27.71 | 27.71 | 27.71 | 27.71 | +0.29% | |
| 27.63 | 27.63 | 27.63 | 27.63 | +1.41% | |
| 27.24 | 27.24 | 27.24 | 27.24 | -0.13% | |
| 27.28 | 27.28 | 27.28 | 27.28 | -0.93% | |
| 27.65 | 27.65 | 27.54 | 27.54 | +0.15% | |
| 27.49 | 27.49 | 27.49 | 27.49 | -0.95% | |
| 27.67 | 27.76 | 27.67 | 27.76 | — |