First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
33.10
+0.27 (0.83%)
At close: Apr 1, 2026, 4:00 PM EDT
33.10
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.03 | 33.33 | 33.00 | 33.10 | 33.10 | 0.83% | 1,893 |
| Mar 31, 2026 | 32.11 | 32.83 | 32.11 | 32.83 | 32.83 | 3.72% | 5,409 |
| Mar 30, 2026 | 32.25 | 32.25 | 31.65 | 31.65 | 31.65 | -1.30% | 396 |
| Mar 27, 2026 | 32.48 | 32.48 | 32.06 | 32.06 | 32.06 | -1.98% | 1,417 |
| Mar 26, 2026 | 33.27 | 33.29 | 32.71 | 32.71 | 32.71 | -2.95% | 2,971 |
| Mar 25, 2026 | 33.91 | 33.91 | 33.66 | 33.71 | 33.70 | 0.37% | 4,161 |
| Mar 24, 2026 | 33.45 | 33.81 | 33.45 | 33.58 | 33.57 | -0.67% | 5,532 |
| Mar 23, 2026 | 33.99 | 34.19 | 33.77 | 33.81 | 33.80 | 1.89% | 935 |
| Mar 20, 2026 | 33.57 | 33.57 | 33.18 | 33.18 | 33.17 | -1.37% | 5,070 |
| Mar 19, 2026 | 33.36 | 33.65 | 33.36 | 33.64 | 33.63 | 0.39% | 5,331 |
| Mar 18, 2026 | 33.95 | 33.95 | 33.51 | 33.51 | 33.50 | -1.68% | 15,329 |
| Mar 17, 2026 | 34.06 | 34.16 | 34.03 | 34.08 | 34.07 | 0.44% | 4,568 |
| Mar 16, 2026 | 33.84 | 33.99 | 33.84 | 33.93 | 33.92 | 1.34% | 4,941 |
| Mar 13, 2026 | 33.56 | 33.56 | 33.48 | 33.48 | 33.47 | -0.57% | 2,383 |
| Mar 12, 2026 | 33.74 | 33.76 | 33.68 | 33.68 | 33.67 | -1.78% | 685 |
| Mar 11, 2026 | 34.37 | 34.48 | 34.16 | 34.29 | 34.28 | -0.33% | 4,335 |
| Mar 10, 2026 | 34.44 | 34.76 | 34.40 | 34.40 | 34.39 | -0.34% | 4,190 |
| Mar 9, 2026 | 33.76 | 34.52 | 33.75 | 34.52 | 34.50 | 1.08% | 5,189 |
| Mar 6, 2026 | 34.12 | 34.39 | 34.12 | 34.15 | 34.13 | -1.48% | 19,850 |
| Mar 5, 2026 | 34.45 | 34.94 | 34.33 | 34.66 | 34.65 | -0.14% | 2,037 |
| Mar 4, 2026 | 34.36 | 34.73 | 34.36 | 34.71 | 34.70 | 1.58% | 8,210 |
| Mar 3, 2026 | 33.72 | 34.19 | 33.72 | 34.17 | 34.16 | -1.05% | 3,772 |
| Mar 2, 2026 | 34.34 | 34.64 | 34.24 | 34.53 | 34.52 | 0.42% | 5,306 |
| Feb 27, 2026 | 34.32 | 34.38 | 34.17 | 34.38 | 34.37 | -0.07% | 4,165 |
| Feb 26, 2026 | 34.59 | 34.65 | 34.24 | 34.41 | 34.40 | -0.80% | 4,891 |
| Feb 25, 2026 | 34.69 | 34.76 | 34.65 | 34.69 | 34.68 | 2.05% | 7,053 |
| Feb 24, 2026 | 33.96 | 34.01 | 33.86 | 33.99 | 33.98 | 1.27% | 8,178 |
| Feb 23, 2026 | 33.75 | 33.75 | 33.48 | 33.56 | 33.55 | -2.72% | 1,123 |
| Feb 20, 2026 | 34.58 | 34.58 | 34.44 | 34.50 | 34.49 | 0.84% | 2,796 |
| Feb 19, 2026 | 34.13 | 34.21 | 34.11 | 34.21 | 34.20 | -0.62% | 1,662 |
| Feb 18, 2026 | 34.16 | 34.59 | 34.16 | 34.43 | 34.42 | 1.08% | 18,090 |
| Feb 17, 2026 | 34.07 | 34.20 | 34.04 | 34.06 | 34.05 | -0.02% | 6,630 |
| Feb 13, 2026 | 34.02 | 34.31 | 34.02 | 34.07 | 34.06 | 0.88% | 3,521 |
| Feb 12, 2026 | 34.21 | 34.25 | 33.77 | 33.77 | 33.76 | -3.21% | 9,561 |
| Feb 11, 2026 | 35.09 | 35.15 | 34.67 | 34.89 | 34.88 | -0.34% | 4,738 |
| Feb 10, 2026 | 35.14 | 35.33 | 35.01 | 35.01 | 35.00 | -0.10% | 9,441 |
| Feb 9, 2026 | 34.33 | 35.09 | 34.33 | 35.04 | 35.03 | 1.48% | 7,844 |
| Feb 6, 2026 | 34.16 | 34.53 | 34.12 | 34.53 | 34.52 | 3.18% | 5,931 |
| Feb 5, 2026 | 33.66 | 33.70 | 33.39 | 33.47 | 33.46 | -1.26% | 5,518 |
| Feb 4, 2026 | 33.98 | 33.98 | 33.68 | 33.89 | 33.88 | -2.60% | 971 |
| Feb 3, 2026 | 34.97 | 34.97 | 34.57 | 34.80 | 34.79 | -1.92% | 3,795 |
| Feb 2, 2026 | 35.66 | 35.67 | 35.47 | 35.48 | 35.47 | 0.44% | 2,740 |
| Jan 30, 2026 | 35.55 | 35.61 | 35.26 | 35.32 | 35.31 | -2.21% | 4,264 |
| Jan 29, 2026 | 35.62 | 36.12 | 35.62 | 36.12 | 36.11 | 0.17% | 28,283 |
| Jan 28, 2026 | 36.06 | 36.14 | 36.03 | 36.06 | 36.05 | -0.18% | 1,667 |
| Jan 27, 2026 | 36.18 | 36.20 | 36.12 | 36.12 | 36.11 | 0.80% | 2,771 |
| Jan 26, 2026 | 35.81 | 35.94 | 35.80 | 35.84 | 35.83 | 1.29% | 4,874 |
| Jan 23, 2026 | 35.06 | 35.53 | 35.06 | 35.38 | 35.37 | 0.31% | 5,024 |
| Jan 22, 2026 | 35.24 | 35.35 | 35.24 | 35.27 | 35.26 | 0.63% | 5,226 |
| Jan 21, 2026 | 35.01 | 35.31 | 34.77 | 35.05 | 35.04 | 0.28% | 3,998 |