Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.10
+0.10(+0.13%)
GOLD FUTURES
2,309.20
-1.80(-0.08%)
DOW
38,095.87
+192.58(+0.51%)
Bitcoin GBP
47,201.40
+1,694.73(+3.72%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Franklin Exponential Data ETF (XDAT)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

21.25

-0.14

(-0.66%)

As of 10:09AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	21.25	21.25	21.25	21.25	21.25	160
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
28 Dec 2023	21.90	21.98	21.90	21.94	21.94	3,000
27 Dec 2023	21.92	21.96	21.92	21.93	21.93	1,500
26 Dec 2023	22.00	22.00	21.84	21.91	21.91	6,000
22 Dec 2023	21.77	21.80	21.77	21.80	21.80	100
21 Dec 2023	21.65	21.80	21.58	21.80	21.80	2,900
20 Dec 2023	21.88	21.89	21.52	21.55	21.55	2,700
19 Dec 2023	21.90	21.90	21.83	21.83	21.83	1,200
18 Dec 2023	21.68	21.81	21.67	21.77	21.77	3,400
15 Dec 2023	21.68	21.68	21.67	21.67	21.67	200
14 Dec 2023	21.46	21.61	21.44	21.53	21.53	2,900
13 Dec 2023	21.30	21.55	21.20	21.55	21.55	7,100
12 Dec 2023	21.22	21.22	21.19	21.22	21.22	900
11 Dec 2023	21.00	21.11	21.00	21.06	21.06	1,100
08 Dec 2023	20.89	20.92	20.89	20.89	20.89	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.10+0.10(+0.13%)

GOLD FUTURES2,309.20-1.80(-0.08%)

DOW38,095.87+192.58(+0.51%)

Bitcoin GBP47,201.40+1,694.73(+3.72%)

Best UK mortgage deals of the week

Franklin Exponential Data ETF (XDAT)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.10
+0.10(+0.13%)

GOLD FUTURES
2,309.20
-1.80(-0.08%)

DOW
38,095.87
+192.58(+0.51%)

Bitcoin GBP
47,201.40
+1,694.73(+3.72%)