Skip to main content
First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
30.76
+0.40 (1.32%)
Dec 20, 2024, 3:59 PM EST - Market closed

XPND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.3731.0730.3730.7630.761.32%6,374
Dec 19, 202430.7330.7330.3630.3630.360.33%3,420
Dec 18, 202431.3731.3730.2630.2630.26-3.54%4,974
Dec 17, 202431.5031.5031.2531.3731.37-0.98%7,730
Dec 16, 202431.4631.6831.4631.6831.681.12%5,307
Dec 13, 202431.5031.5131.1831.3331.330.80%4,689
Dec 12, 202431.0331.1431.0331.0831.05-0.35%1,228
Dec 11, 202430.9131.2530.9131.1931.161.64%105,629
Dec 10, 202430.9330.9330.6130.6930.66-0.98%33,398
Dec 9, 202431.3531.3530.9930.9930.96-1.96%12,076
Dec 6, 202431.2931.7031.2931.6131.580.92%1,612
Dec 5, 202431.5131.5131.3231.3231.29-0.61%2,776
Dec 4, 202431.4331.5231.4131.5231.482.25%1,945
Dec 3, 202430.7430.8230.7230.8230.790.34%4,808
Dec 2, 202430.6130.7330.6130.7230.690.73%3,159
Nov 29, 202430.5130.5130.4930.5030.470.80%1,300
Nov 27, 202430.4030.4030.1530.2530.22-1.42%1,584
Nov 26, 202430.6730.6930.6030.6930.660.82%2,311
Nov 25, 202430.5330.5330.4330.4430.41-0.10%4,283
Nov 22, 202430.3530.4730.3530.4730.440.16%3,284
Nov 21, 202430.3930.4230.0930.4230.391.03%2,158
Nov 20, 202429.8830.1129.8130.1130.080.03%2,248
Nov 19, 202429.8430.1629.8430.1030.070.37%5,172
Nov 18, 202429.8730.0229.8629.9929.960.40%2,477
Nov 15, 202429.8429.8729.8429.8729.84-2.48%3,154
Nov 14, 202430.7930.7930.6330.6330.60-0.53%3,481
Nov 13, 202430.9331.0030.7930.7930.76-0.41%5,774
Nov 12, 202430.9430.9430.8930.9230.890.08%5,205
Nov 11, 202430.8130.9030.8130.9030.860.21%982
Nov 8, 202430.7530.9330.7330.8330.800.43%15,062
Nov 7, 202430.5330.7030.5330.7030.671.56%1,401
Nov 6, 202429.8930.2329.8930.2330.203.27%2,585
Nov 5, 202429.2329.2729.2329.2729.241.09%301
Nov 4, 202429.0629.1028.9528.9528.92-0.09%4,531
Nov 1, 202428.8629.1228.8628.9828.950.67%5,492
Oct 31, 202428.7628.8028.7128.7928.76-2.18%2,447
Oct 30, 202429.7029.7029.4329.4329.40-0.64%4,350
Oct 29, 202429.4829.6529.4829.6229.591.14%4,331
Oct 28, 202429.5329.5329.2929.2929.260.08%2,656
Oct 25, 202429.4829.4829.2629.2629.230.06%567
Oct 24, 202429.2129.2729.1729.2529.220.64%1,404
Oct 23, 202429.2429.3128.9829.0629.03-1.20%3,655
Oct 22, 202429.3929.4129.3129.4129.390.10%969
Oct 21, 202429.3429.3929.3329.3829.36-0.12%2,618
Oct 18, 202429.4429.4529.4029.4229.390.31%1,439
Oct 17, 202429.5729.5729.3329.3329.30-0.03%3,376
Oct 16, 202429.2629.3429.2629.3429.310.14%465
Oct 15, 202429.9429.9429.2829.3029.27-1.81%3,014
Oct 14, 202429.6129.8429.6129.8429.811.33%4,885
Oct 11, 202429.4329.4629.4329.4529.420.25%492
Oct 10, 202429.2529.4129.2529.3829.35-0.09%2,980
Oct 9, 202429.2829.4029.2829.4029.370.95%1,636
Oct 8, 202428.7929.1628.7929.1329.101.59%1,661
Oct 7, 202428.8928.8928.6728.6728.64-0.89%3,118
Oct 4, 202428.6528.9328.6528.9328.901.28%629
Oct 3, 202428.6628.6628.5628.5628.530.14%1,785
Oct 2, 202428.3628.5728.3528.5228.490.73%2,874
Oct 1, 202428.3528.4228.2128.3128.28-1.49%3,588
Sep 30, 202428.6428.7428.6028.7428.710.28%1,123
Sep 27, 202428.8828.8828.6628.6628.63-0.58%383
Sep 26, 202428.7628.8728.6928.8328.801.11%2,567
Sep 25, 202428.4428.6828.4428.5128.48-0.07%9,432
Sep 24, 202428.5328.5328.4228.5328.50-0.04%3,915
Sep 23, 202428.5428.5428.5428.5428.510.14%226
Sep 20, 202428.3228.5028.3228.5028.47-0.12%134
Sep 19, 202428.5828.5828.5428.5428.512.54%673
Sep 18, 202427.8927.8927.8327.8327.80-0.61%1,121
Sep 17, 202428.1228.1228.0028.0027.97-0.20%663
Sep 16, 202428.0628.0628.0628.0628.030.11%927
Sep 13, 202428.0128.0528.0128.0228.000.52%3,550
Sep 12, 202427.6927.9027.6727.8827.850.88%1,372
Sep 11, 202427.0327.6427.0327.6427.612.08%5,239
Sep 10, 202426.9827.1026.9827.0727.041.21%1,310
Sep 9, 202426.7926.8426.6726.7526.721.26%4,873
Sep 6, 202426.6526.6526.3726.4226.39-2.20%4,254
Sep 5, 202427.1327.1326.9427.0126.98-0.54%2,470
Sep 4, 202427.1027.2527.0827.1627.13-0.12%4,939
Sep 3, 202427.9427.9427.1927.1927.16-3.17%3,794
Aug 30, 202427.8528.1027.8528.0828.051.42%1,637
Aug 29, 202427.7027.7027.6927.6927.660.14%413
Aug 28, 202427.6727.6727.6527.6527.62-0.92%251
Aug 27, 202427.9027.9027.9027.9027.880.73%299
Aug 26, 202427.7827.7827.7027.7027.68-1.04%840
Aug 23, 202427.9827.9927.7827.9927.971.05%2,788
Aug 22, 202427.9527.9527.7027.7027.68-1.64%451
Aug 21, 202428.0928.2127.9828.1728.140.46%462
Aug 20, 202427.9928.0427.9728.0428.01-0.08%1,120
Aug 19, 202427.8528.0627.6928.0628.031.06%2,945
Aug 16, 202427.6327.8027.6327.7727.74-0.12%518
Aug 15, 202427.6427.8327.6327.8027.772.22%2,108
Aug 14, 202426.9927.2926.9927.1927.170.46%1,178
Aug 13, 202426.7927.0726.7927.0727.042.34%321
Aug 12, 202426.3626.4726.3626.4526.43-529
Aug 9, 202426.4526.4526.4526.4526.430.86%35
Aug 8, 202425.9126.2325.9126.2326.203.36%578
Aug 7, 202426.1726.1725.3725.3725.35-1.42%463
Aug 6, 202425.4526.1425.4225.7425.711.77%14,265
Aug 5, 202424.6425.6924.6425.2925.27-2.71%8,519
Aug 2, 202425.9826.0025.8026.0025.97-2.57%1,798
Aug 1, 202427.3327.3326.6426.6826.65-2.66%2,282