Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,302.81 -18.60 (-0.35%) Dow
39,684.87 -188.12 (-0.47%) Nasdaq
16,770.99 -61.63 (-0.37%) Bitcoin USD
69,645.73 -206.23 (-0.30%) CMC Crypto 200
1,515.73 -10.69 (-0.70%)
Franklin Exponential Data ETF (XDAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 22.86 | 22.86 | 22.76 | 22.76 | 22.76 | 781 |
| 21 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
| 20 May 2024 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 100 |
| 17 May 2024 | 22.69 | 22.81 | 22.69 | 22.81 | 22.81 | 300 |
| 16 May 2024 | 22.94 | 22.94 | 22.77 | 22.80 | 22.80 | 1,200 |
| 15 May 2024 | 22.30 | 22.75 | 22.30 | 22.75 | 22.75 | 800 |
| 14 May 2024 | 22.01 | 22.08 | 22.00 | 22.08 | 22.08 | 2,600 |
| 13 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| 10 May 2024 | 22.00 | 22.06 | 21.94 | 21.96 | 21.96 | 2,600 |
| 09 May 2024 | 21.80 | 21.84 | 21.80 | 21.84 | 21.84 | 300 |
| 08 May 2024 | 21.73 | 21.74 | 21.64 | 21.74 | 21.74 | 1,400 |
| 07 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
| 06 May 2024 | 21.71 | 21.93 | 21.71 | 21.93 | 21.93 | 800 |
| 03 May 2024 | 21.65 | 21.65 | 21.63 | 21.63 | 21.63 | 1,100 |
| 02 May 2024 | 21.25 | 21.52 | 21.25 | 21.52 | 21.52 | 300 |
| 01 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
| 30 Apr 2024 | 21.78 | 21.78 | 21.28 | 21.28 | 21.28 | 500 |
| 29 Apr 2024 | 21.74 | 21.75 | 21.68 | 21.75 | 21.75 | 9,100 |
| 26 Apr 2024 | 21.74 | 21.94 | 21.74 | 21.82 | 21.82 | 9,700 |
| 25 Apr 2024 | 21.27 | 21.58 | 21.21 | 21.58 | 21.58 | 1,600 |
| 24 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 200 |
| 23 Apr 2024 | 21.75 | 21.82 | 21.75 | 21.78 | 21.78 | 3,500 |
| 22 Apr 2024 | 21.17 | 21.38 | 20.95 | 21.32 | 21.32 | 3,900 |
| 19 Apr 2024 | 21.40 | 21.40 | 21.07 | 21.09 | 21.09 | 3,500 |
| 18 Apr 2024 | 21.52 | 21.71 | 21.49 | 21.49 | 21.49 | 800 |
| 17 Apr 2024 | 21.55 | 21.61 | 21.47 | 21.47 | 21.47 | 6,000 |
| 16 Apr 2024 | 21.61 | 21.73 | 21.61 | 21.73 | 21.73 | 800 |
| 15 Apr 2024 | 22.30 | 22.30 | 21.69 | 21.69 | 21.69 | 19,800 |
| 12 Apr 2024 | 22.40 | 22.40 | 22.12 | 22.21 | 22.21 | 900 |
| 11 Apr 2024 | 22.44 | 22.66 | 22.44 | 22.66 | 22.66 | 200 |
| 10 Apr 2024 | 22.43 | 22.45 | 22.36 | 22.40 | 22.40 | 500 |
| 09 Apr 2024 | 22.64 | 22.69 | 22.54 | 22.69 | 22.69 | 800 |
| 08 Apr 2024 | 22.83 | 22.83 | 22.62 | 22.65 | 22.65 | 900 |
| 05 Apr 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.62 | 2,400 |
| 04 Apr 2024 | 22.67 | 22.78 | 22.21 | 22.21 | 22.21 | 1,600 |
| 03 Apr 2024 | 22.36 | 22.52 | 22.28 | 22.44 | 22.44 | 1,100 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.39 | 22.47 | 22.47 | 500 |
| 01 Apr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 200 |
| 28 Mar 2024 | 22.45 | 22.80 | 22.45 | 22.74 | 22.74 | 2,400 |
| 27 Mar 2024 | 22.83 | 22.83 | 22.58 | 22.69 | 22.69 | 1,400 |
| 26 Mar 2024 | 22.75 | 22.82 | 22.75 | 22.77 | 22.77 | 2,000 |
| 25 Mar 2024 | 22.47 | 22.77 | 22.47 | 22.71 | 22.71 | 1,800 |
| 22 Mar 2024 | 22.71 | 22.83 | 22.68 | 22.83 | 22.83 | 3,200 |
| 21 Mar 2024 | 23.06 | 23.06 | 22.91 | 22.91 | 22.91 | 600 |
| 20 Mar 2024 | 22.67 | 22.87 | 22.61 | 22.87 | 22.87 | 1,700 |
| 19 Mar 2024 | 22.22 | 22.60 | 22.21 | 22.60 | 22.60 | 1,900 |
| 18 Mar 2024 | 22.73 | 22.73 | 22.57 | 22.57 | 22.57 | 2,000 |
| 15 Mar 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | 1,300 |
| 14 Mar 2024 | 22.80 | 22.80 | 22.62 | 22.72 | 22.72 | 4,800 |
| 13 Mar 2024 | 22.92 | 23.06 | 22.91 | 22.91 | 22.91 | 1,100 |
| 12 Mar 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 23.03 | 2,100 |
| 11 Mar 2024 | 22.64 | 22.69 | 22.64 | 22.68 | 22.68 | 700 |
| 08 Mar 2024 | 23.32 | 23.32 | 22.74 | 22.85 | 22.85 | 16,900 |
| 07 Mar 2024 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | 6,300 |
| 06 Mar 2024 | 23.27 | 23.27 | 22.85 | 22.97 | 22.97 | 6,300 |
| 05 Mar 2024 | 23.38 | 23.38 | 22.58 | 22.74 | 22.74 | 2,200 |
| 04 Mar 2024 | 23.40 | 23.56 | 23.34 | 23.46 | 23.46 | 12,800 |
| 01 Mar 2024 | 23.50 | 23.60 | 23.50 | 23.58 | 23.58 | 5,200 |
| 29 Feb 2024 | 23.59 | 23.59 | 23.38 | 23.57 | 23.57 | 4,600 |
| 28 Feb 2024 | 23.45 | 23.68 | 23.45 | 23.61 | 23.61 | 6,300 |
| 27 Feb 2024 | 23.73 | 23.76 | 23.57 | 23.67 | 23.67 | 2,000 |
| 26 Feb 2024 | 23.76 | 23.76 | 23.63 | 23.63 | 23.63 | 1,100 |
| 23 Feb 2024 | 23.34 | 23.63 | 23.31 | 23.47 | 23.47 | 22,600 |
| 22 Feb 2024 | 23.43 | 23.46 | 23.17 | 23.34 | 23.34 | 14,300 |
| 21 Feb 2024 | 22.82 | 22.82 | 22.49 | 22.68 | 22.68 | 23,200 |
| 20 Feb 2024 | 23.63 | 23.63 | 23.30 | 23.53 | 23.53 | 3,500 |
| 16 Feb 2024 | 24.18 | 24.18 | 23.88 | 23.88 | 23.88 | 10,200 |
| 15 Feb 2024 | 24.12 | 24.22 | 24.07 | 24.16 | 24.16 | 16,900 |
| 14 Feb 2024 | 24.02 | 24.27 | 24.02 | 24.21 | 24.21 | 11,600 |
| 13 Feb 2024 | 23.50 | 24.04 | 23.50 | 23.81 | 23.81 | 7,500 |
| 12 Feb 2024 | 24.73 | 24.73 | 24.29 | 24.29 | 24.29 | 8,500 |
| 09 Feb 2024 | 24.48 | 24.73 | 24.48 | 24.65 | 24.65 | 8,000 |
| 08 Feb 2024 | 23.93 | 24.10 | 23.93 | 24.09 | 24.09 | 3,200 |
| 07 Feb 2024 | 23.75 | 23.83 | 23.51 | 23.75 | 23.75 | 5,100 |
| 06 Feb 2024 | 23.36 | 23.36 | 23.00 | 23.28 | 23.28 | 8,400 |
| 05 Feb 2024 | 23.64 | 23.64 | 23.22 | 23.33 | 23.33 | 4,700 |
| 02 Feb 2024 | 23.26 | 23.57 | 23.24 | 23.56 | 23.56 | 3,500 |
| 01 Feb 2024 | 22.93 | 23.00 | 22.73 | 22.94 | 22.94 | 1,400 |
| 31 Jan 2024 | 22.69 | 22.90 | 22.62 | 22.62 | 22.62 | 3,100 |
| 30 Jan 2024 | 23.29 | 23.32 | 23.21 | 23.21 | 23.21 | 2,600 |
| 29 Jan 2024 | 22.99 | 23.27 | 22.90 | 23.27 | 23.27 | 9,000 |
| 26 Jan 2024 | 22.80 | 22.91 | 22.73 | 22.73 | 22.73 | 2,500 |
| 25 Jan 2024 | 23.12 | 23.12 | 22.75 | 22.84 | 22.84 | 16,500 |
| 24 Jan 2024 | 23.15 | 23.21 | 22.83 | 22.83 | 22.83 | 4,600 |
| 23 Jan 2024 | 23.16 | 23.16 | 22.89 | 22.93 | 22.93 | 3,000 |
| 22 Jan 2024 | 23.01 | 23.01 | 22.90 | 22.90 | 22.90 | 1,500 |
| 19 Jan 2024 | 22.33 | 22.56 | 22.30 | 22.56 | 22.56 | 3,200 |
| 18 Jan 2024 | 22.22 | 22.27 | 22.05 | 22.27 | 22.27 | 5,400 |
| 17 Jan 2024 | 22.00 | 22.04 | 21.78 | 22.04 | 22.04 | 5,200 |
| 16 Jan 2024 | 22.23 | 22.25 | 22.08 | 22.20 | 22.20 | 3,900 |
| 12 Jan 2024 | 22.17 | 22.24 | 22.10 | 22.15 | 22.15 | 2,800 |
| 11 Jan 2024 | 22.10 | 22.15 | 21.85 | 22.06 | 22.06 | 2,500 |
| 10 Jan 2024 | 21.79 | 22.04 | 21.78 | 21.95 | 21.95 | 6,700 |
| 09 Jan 2024 | 21.66 | 21.66 | 21.62 | 21.62 | 21.62 | 1,000 |
| 08 Jan 2024 | 21.28 | 21.45 | 21.28 | 21.43 | 21.43 | 7,300 |
| 05 Jan 2024 | 20.87 | 20.92 | 20.86 | 20.89 | 20.89 | 800 |
| 04 Jan 2024 | 20.97 | 20.97 | 20.82 | 20.82 | 20.82 | 400 |
| 03 Jan 2024 | 21.01 | 21.01 | 20.90 | 20.90 | 20.90 | 2,100 |
| 02 Jan 2024 | 21.78 | 21.78 | 21.18 | 21.26 | 21.26 | 5,800 |
| 29 Dec 2023 | 22.24 | 22.24 | 21.77 | 21.80 | 21.80 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.