Skip to main content
First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
30.10
-0.01 (-0.03%)
Nov 21, 2024, 10:12 AM EST - Market open

XPND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.8830.1129.8130.1130.110.03%2,248
Nov 19, 202429.8430.1629.8430.1030.100.37%5,172
Nov 18, 202429.8730.0229.8629.9929.990.40%2,477
Nov 15, 202429.8429.8729.8429.8729.87-2.48%3,154
Nov 14, 202430.7930.7930.6330.6330.63-0.53%3,481
Nov 13, 202430.9331.0030.7930.7930.79-0.41%5,774
Nov 12, 202430.9430.9430.8930.9230.920.08%5,205
Nov 11, 202430.8130.9030.8130.9030.900.21%982
Nov 8, 202430.7530.9330.7330.8330.830.43%15,062
Nov 7, 202430.5330.7030.5330.7030.701.56%1,401
Nov 6, 202429.8930.2329.8930.2330.233.27%2,585
Nov 5, 202429.2329.2729.2329.2729.271.09%301
Nov 4, 202429.0629.1028.9528.9528.95-0.09%4,531
Nov 1, 202428.8629.1228.8628.9828.980.67%5,492
Oct 31, 202428.7628.8028.7128.7928.79-2.18%2,447
Oct 30, 202429.7029.7029.4329.4329.43-0.64%4,350
Oct 29, 202429.4829.6529.4829.6229.621.14%4,331
Oct 28, 202429.5329.5329.2929.2929.290.08%2,656
Oct 25, 202429.4829.4829.2629.2629.260.06%567
Oct 24, 202429.2129.2729.1729.2529.250.64%1,404
Oct 23, 202429.2429.3128.9829.0629.06-1.20%3,655
Oct 22, 202429.3929.4129.3129.4129.410.10%969
Oct 21, 202429.3429.3929.3329.3829.38-0.12%2,618
Oct 18, 202429.4429.4529.4029.4229.420.31%1,439
Oct 17, 202429.5729.5729.3329.3329.33-0.03%3,376
Oct 16, 202429.2629.3429.2629.3429.340.14%465
Oct 15, 202429.9429.9429.2829.3029.30-1.81%3,014
Oct 14, 202429.6129.8429.6129.8429.841.33%4,885
Oct 11, 202429.4329.4629.4329.4529.450.25%492
Oct 10, 202429.2529.4129.2529.3829.38-0.09%2,980
Oct 9, 202429.2829.4029.2829.4029.400.95%1,636
Oct 8, 202428.7929.1628.7929.1329.131.59%1,661
Oct 7, 202428.8928.8928.6728.6728.67-0.89%3,118
Oct 4, 202428.6528.9328.6528.9328.931.28%629
Oct 3, 202428.6628.6628.5628.5628.560.14%1,785
Oct 2, 202428.3628.5728.3528.5228.520.73%2,874
Oct 1, 202428.3528.4228.2128.3128.31-1.49%3,588
Sep 30, 202428.6428.7428.6028.7428.740.28%1,123
Sep 27, 202428.8828.8828.6628.6628.66-0.58%383
Sep 26, 202428.7628.8728.6928.8328.831.11%2,567
Sep 25, 202428.4428.6828.4428.5128.51-0.07%9,432
Sep 24, 202428.5328.5328.4228.5328.53-0.04%3,915
Sep 23, 202428.5428.5428.5428.5428.540.14%226
Sep 20, 202428.3228.5028.3228.5028.50-0.12%134
Sep 19, 202428.5828.5828.5428.5428.542.54%673
Sep 18, 202427.8927.8927.8327.8327.83-0.61%1,121
Sep 17, 202428.1228.1228.0028.0028.00-0.20%663
Sep 16, 202428.0628.0628.0628.0628.060.11%927
Sep 13, 202428.0128.0528.0128.0228.020.52%3,550
Sep 12, 202427.6927.9027.6727.8827.880.88%1,372
Sep 11, 202427.0327.6427.0327.6427.642.08%5,239
Sep 10, 202426.9827.1026.9827.0727.071.21%1,310
Sep 9, 202426.7926.8426.6726.7526.751.26%4,873
Sep 6, 202426.6526.6526.3726.4226.42-2.20%4,254
Sep 5, 202427.1327.1326.9427.0127.01-0.54%2,470
Sep 4, 202427.1027.2527.0827.1627.16-0.12%4,939
Sep 3, 202427.9427.9427.1927.1927.19-3.17%3,794
Aug 30, 202427.8528.1027.8528.0828.081.42%1,637
Aug 29, 202427.7027.7027.6927.6927.690.14%413
Aug 28, 202427.6727.6727.6527.6527.65-0.92%251
Aug 27, 202427.9027.9027.9027.9027.900.73%299
Aug 26, 202427.7827.7827.7027.7027.70-1.04%840
Aug 23, 202427.9827.9927.7827.9927.991.05%2,788
Aug 22, 202427.9527.9527.7027.7027.70-1.64%451
Aug 21, 202428.0928.2127.9828.1728.170.46%462
Aug 20, 202427.9928.0427.9728.0428.04-0.08%1,120
Aug 19, 202427.8528.0627.6928.0628.061.06%2,945
Aug 16, 202427.6327.8027.6327.7727.77-0.12%518
Aug 15, 202427.6427.8327.6327.8027.802.22%2,108
Aug 14, 202426.9927.2926.9927.1927.190.46%1,178
Aug 13, 202426.7927.0726.7927.0727.072.34%321
Aug 12, 202426.3626.4726.3626.4526.45-529
Aug 9, 202426.4526.4526.4526.4526.450.86%35
Aug 8, 202425.9126.2325.9126.2326.233.36%578
Aug 7, 202426.1726.1725.3725.3725.37-1.42%463
Aug 6, 202425.4526.1425.4225.7425.741.77%14,265
Aug 5, 202424.6425.6924.6425.2925.29-2.71%8,519
Aug 2, 202425.9826.0025.8026.0026.00-2.57%1,798
Aug 1, 202427.3327.3326.6426.6826.68-2.66%2,282
Jul 31, 202427.2027.4127.2027.4127.413.59%801
Jul 30, 202426.8926.8926.4026.4626.46-1.31%3,743
Jul 29, 202426.8126.8126.8126.8126.810.18%90
Jul 26, 202426.7526.9026.7126.7626.761.04%1,088
Jul 25, 202426.3626.9426.3626.4926.49-0.44%427
Jul 24, 202427.3327.3326.6126.6126.61-3.78%4,354
Jul 23, 202427.8227.8227.6527.6527.65-0.29%1,189
Jul 22, 202427.6527.7327.6527.7327.731.74%287
Jul 19, 202427.3427.3427.2627.2627.26-1.27%3,884
Jul 18, 202427.5727.6127.5027.6127.61-0.62%778
Jul 17, 202428.3528.3527.7827.7827.78-3.66%2,553
Jul 16, 202428.7228.8428.7228.8328.830.01%5,108
Jul 15, 202428.8028.8328.7428.8328.830.69%2,632
Jul 12, 202428.6128.8428.6128.6328.630.61%5,532
Jul 11, 202428.9328.9328.4028.4628.46-1.70%3,358
Jul 10, 202428.7728.9528.6928.9528.950.53%3,800
Jul 9, 202428.9928.9928.7728.8028.80-0.24%3,856
Jul 8, 202429.0029.0028.7728.8728.87-0.03%22,236
Jul 5, 202428.7528.8828.7528.8828.880.80%1,480
Jul 3, 202428.4628.7028.4628.6528.650.66%32,431
Jul 2, 202428.2528.4628.2528.4628.460.71%3,792