Cboe BZX · XDAT · ETF
Franklin Exponential Data ETF (XDAT) ETF price history
Every Cboe BZX trading session of Franklin Exponential Data ETF from Jan 14, 2021 to Sep 25, 2026: 1,431 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XDAT adjusted close, 2021 to 2026
- $30.90
- All time high, 2021
- $28.78
- 52 week high, $20.15 low
- 1,431
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XDAT key facts
- Franklin Exponential Data ETF (XDAT) closed at $28.06 on Sep 25, 2026 on Cboe BZX.
- XDAT's all time high close is $30.90, set on Nov 9, 2021; its all time low close is $13.94 on Nov 9, 2022.
- XDAT's 52 week range is $20.15 to $28.78.
- XDAT returned +0.9% over the year to Sep 25, 2026 and -3.2% over five years.
- Since Jan 14, 2021 XDAT returned +13%, +2.2% a year compounded.
- XDAT's deepest drawdown was -54.9% from Nov 9, 2021 to Nov 9, 2022.
- DataCedar holds 1,431 daily sessions of XDAT history from Jan 14, 2021 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
XDAT price chart, 2021 to 2026
XDAT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | +20.1% |
| 6 months | +30.7% |
| Year to date | +7.4% |
| 1 year | +0.9% |
| 3 years | +58.0% |
| 5 years | -3.2% |
| 10 years | n/a |
| Since Jan 14, 2021 | +13.1% |
| Compound annual growth, 5.7 years | +2.2% |
XDAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.90 on Nov 9, 2021
- All time low close
- $13.94 on Nov 9, 2022
- 52 week high
- $28.78 on Oct 28, 2025
- 52 week low
- $20.15 on Mar 30, 2026
- Deepest drawdown
- -54.9% from Nov 9, 2021 to Nov 9, 2022, not yet recovered
- Best single session
- +11.8% on Apr 9, 2025
- Worst single session
- -7.8% on May 9, 2022
- Volatility, 1 year annualised
- 27.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2022, -46%
XDAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 14, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.80 | $28.51 | $20.15 | $28.06 | +8.6% | 146.6K | 184 |
| 2025 | $25.59 | $28.78 | $18.77 | $25.85 | +1.9% | 200.9K | 250 |
| 2024 | $21.75 | $27.76 | $19.51 | $25.37 | +16.5% | 710K | 252 |
| 2023 | $14.70 | $22.21 | $14.09 | $21.77 | +45.8% | 265.4K | 250 |
| 2022 | $26.76 | $26.81 | $13.94 | $14.94 | -45.7% | 239K | 251 |
| 2021 | $25.10 | $30.90 | $21.90 | $27.51 | n/a | 474.7K | 244 |
XDAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.06 | +3.5% |
| August 2026 | $27.12 | +9.4% |
| July 2026 | $24.80 | -0.7% |
| June 2026 | $24.97 | -4.4% |
| May 2026 | $26.13 | +15.1% |
| April 2026 | $22.70 | +7.7% |
| March 2026 | $21.07 | -2.7% |
| February 2026 | $21.65 | -7.9% |
| January 2026 | $23.50 | -9.1% |
| December 2025 | $25.85 | -1.0% |
| November 2025 | $26.11 | -8.5% |
| October 2025 | $28.55 | +2.0% |
About the XDAT data
Daily bars. 1,431 sessions from Jan 14, 2021 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XDAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XBJL Innovator U.S. Equity Accelerated 9 Buffer ETF - July
- XBOC Innovator U.S. Equity Accelerated 9 Buffer ETF - October
- XBOX Roundhill Ultra Short Duration No Dividend Target ETF
- XCOM Corgi All Commodities 2x Daily ETF
- XDEC FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December
- XDIV Roundhill S&P 500 No Dividend Target ETF
- XDQQ Innovator Growth Accelerated ETF - Quarterly
- XDSQ Innovator U.S. Equity Accelerated ETF - Quarterly
Common questions
XDAT share price history
