First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
28.17
-0.67 (-2.32%)
Mar 28, 2025, 3:59 PM EDT - Market closed
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.70 | 28.70 | 28.15 | 28.17 | 28.17 | -2.32% | 4,090 |
| Mar 27, 2025 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -1.37% | 670 |
| Mar 26, 2025 | 29.52 | 29.52 | 29.18 | 29.24 | 29.24 | -1.74% | 6,050 |
| Mar 25, 2025 | 29.78 | 29.83 | 29.70 | 29.76 | 29.76 | 0.43% | 1,537 |
| Mar 24, 2025 | 29.53 | 29.64 | 29.50 | 29.63 | 29.63 | 2.17% | 6,214 |
| Mar 21, 2025 | 28.84 | 29.00 | 28.79 | 29.00 | 29.00 | - | 6,453 |
| Mar 20, 2025 | 29.19 | 29.27 | 28.99 | 29.00 | 29.00 | -0.65% | 9,619 |
| Mar 19, 2025 | 29.00 | 29.19 | 28.97 | 29.19 | 29.19 | 1.73% | 4,721 |
| Mar 18, 2025 | 28.73 | 28.75 | 28.66 | 28.70 | 28.70 | -1.63% | 2,756 |
| Mar 17, 2025 | 29.10 | 29.17 | 29.03 | 29.17 | 29.17 | 0.97% | 577 |
| Mar 14, 2025 | 28.56 | 28.89 | 28.52 | 28.89 | 28.89 | 2.68% | 1,465 |
| Mar 13, 2025 | 28.52 | 28.52 | 28.02 | 28.14 | 28.14 | -1.93% | 8,414 |
| Mar 12, 2025 | 28.68 | 28.79 | 28.54 | 28.69 | 28.69 | 1.57% | 6,672 |
| Mar 11, 2025 | 28.08 | 28.39 | 28.03 | 28.25 | 28.25 | -0.25% | 13,367 |
| Mar 10, 2025 | 28.74 | 28.82 | 28.25 | 28.32 | 28.32 | -3.85% | 4,074 |
| Mar 7, 2025 | 28.65 | 29.46 | 28.65 | 29.45 | 29.45 | 1.12% | 10,898 |
| Mar 6, 2025 | 29.70 | 29.85 | 29.00 | 29.12 | 29.12 | -3.18% | 10,121 |
| Mar 5, 2025 | 29.70 | 30.12 | 29.57 | 30.08 | 30.08 | 1.04% | 3,686 |
| Mar 4, 2025 | 29.46 | 30.21 | 29.43 | 29.77 | 29.77 | -1.00% | 3,864 |
| Mar 3, 2025 | 30.52 | 30.52 | 30.07 | 30.07 | 30.07 | -2.08% | 4,236 |
| Feb 28, 2025 | 30.41 | 30.71 | 30.24 | 30.71 | 30.71 | 1.33% | 2,713 |
| Feb 27, 2025 | 31.05 | 31.05 | 30.31 | 30.31 | 30.31 | -2.48% | 1,488 |
| Feb 26, 2025 | 31.26 | 31.26 | 31.04 | 31.08 | 31.08 | 0.48% | 2,614 |
| Feb 25, 2025 | 31.21 | 31.21 | 30.91 | 30.93 | 30.93 | -0.99% | 3,567 |
| Feb 24, 2025 | 31.15 | 31.61 | 31.13 | 31.24 | 31.24 | -0.95% | 5,434 |
| Feb 21, 2025 | 32.34 | 32.34 | 31.54 | 31.54 | 31.54 | -2.56% | 3,900 |
| Feb 20, 2025 | 32.65 | 32.65 | 32.24 | 32.37 | 32.37 | -1.18% | 7,331 |
| Feb 19, 2025 | 32.54 | 32.77 | 32.54 | 32.76 | 32.76 | 0.02% | 2,730 |
| Feb 18, 2025 | 32.83 | 32.83 | 32.60 | 32.75 | 32.75 | 0.02% | 4,293 |
| Feb 14, 2025 | 32.57 | 32.76 | 32.51 | 32.74 | 32.74 | 0.15% | 2,648 |
| Feb 13, 2025 | 32.51 | 32.69 | 32.41 | 32.69 | 32.69 | 1.75% | 3,892 |
| Feb 12, 2025 | 31.87 | 32.17 | 31.87 | 32.13 | 32.13 | -0.38% | 6,188 |
| Feb 11, 2025 | 32.24 | 32.33 | 32.21 | 32.25 | 32.25 | -0.40% | 7,003 |
| Feb 10, 2025 | 32.25 | 32.45 | 32.25 | 32.38 | 32.38 | 1.23% | 4,835 |
| Feb 7, 2025 | 32.30 | 32.30 | 31.99 | 31.99 | 31.99 | -0.66% | 2,911 |
| Feb 6, 2025 | 32.26 | 32.26 | 32.11 | 32.20 | 32.20 | -0.01% | 1,695 |
| Feb 5, 2025 | 31.91 | 32.21 | 31.87 | 32.20 | 32.20 | 1.58% | 6,340 |
| Feb 4, 2025 | 31.57 | 31.73 | 31.57 | 31.70 | 31.70 | 0.28% | 7,022 |
| Feb 3, 2025 | 31.15 | 31.73 | 31.12 | 31.61 | 31.61 | -0.09% | 4,904 |
| Jan 31, 2025 | 31.95 | 32.10 | 31.59 | 31.64 | 31.64 | -0.23% | 3,113 |
| Jan 30, 2025 | 31.92 | 31.92 | 31.62 | 31.71 | 31.71 | 1.32% | 1,614 |
| Jan 29, 2025 | 31.30 | 31.43 | 31.22 | 31.30 | 31.30 | -0.18% | 4,461 |
| Jan 28, 2025 | 30.99 | 31.44 | 30.96 | 31.36 | 31.36 | 1.80% | 2,811 |
| Jan 27, 2025 | 31.04 | 31.09 | 30.57 | 30.80 | 30.80 | -3.72% | 9,577 |
| Jan 24, 2025 | 32.13 | 32.18 | 31.90 | 31.99 | 31.99 | -0.05% | 22,380 |
| Jan 23, 2025 | 31.69 | 32.01 | 31.69 | 32.01 | 32.01 | 0.46% | 25,547 |
| Jan 22, 2025 | 31.90 | 31.99 | 31.85 | 31.86 | 31.86 | 1.92% | 13,915 |
| Jan 21, 2025 | 31.03 | 31.33 | 31.03 | 31.26 | 31.26 | 1.22% | 10,143 |
| Jan 17, 2025 | 30.80 | 30.93 | 30.79 | 30.88 | 30.88 | 1.28% | 2,719 |
| Jan 16, 2025 | 30.73 | 30.73 | 30.49 | 30.49 | 30.49 | 0.03% | 328 |