First Trust Expanded Technology ETF (XPND)

XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.26	39.28	39.17	39.20	39.19	1.84%	2,722
May 13, 2026	38.22	38.49	38.22	38.49	38.49	0.51%	5,549
May 12, 2026	38.27	38.29	37.83	38.29	38.29	-0.81%	1,558
May 11, 2026	38.50	38.64	38.50	38.60	38.60	0.47%	1,590
May 8, 2026	38.35	38.45	38.30	38.42	38.42	1.15%	3,306
May 7, 2026	38.25	38.28	37.90	37.98	37.98	-0.01%	2,855
May 6, 2026	37.76	37.98	37.76	37.98	37.98	0.99%	2,403
May 5, 2026	37.48	37.63	37.48	37.61	37.61	0.63%	857
May 4, 2026	37.41	37.46	37.35	37.37	37.37	-0.07%	1,198
May 1, 2026	37.52	37.58	37.40	37.40	37.40	0.18%	1,257
Apr 30, 2026	36.70	37.33	36.70	37.33	37.33	1.11%	1,719
Apr 29, 2026	36.91	36.92	36.91	36.92	36.92	0.73%	291
Apr 28, 2026	36.80	36.80	36.66	36.66	36.66	-1.49%	415
Apr 27, 2026	37.15	37.21	37.15	37.21	37.21	-0.86%	2,253
Apr 24, 2026	37.24	37.53	37.24	37.53	37.53	1.49%	624
Apr 23, 2026	37.26	37.26	36.71	36.98	36.98	-1.07%	790
Apr 22, 2026	37.11	37.38	37.03	37.38	37.38	1.49%	3,847
Apr 21, 2026	37.11	37.25	36.83	36.83	36.83	-0.35%	8,516
Apr 20, 2026	36.99	36.99	36.87	36.96	36.96	0.11%	1,594
Apr 17, 2026	36.81	36.93	36.81	36.92	36.92	1.20%	4,058
Apr 16, 2026	36.18	36.48	36.18	36.48	36.48	0.59%	3,895
Apr 15, 2026	35.96	36.27	35.78	36.27	36.27	1.37%	12,452
Apr 14, 2026	35.53	35.81	35.53	35.78	35.78	1.26%	13,579
Apr 13, 2026	34.92	35.33	34.90	35.33	35.33	1.71%	534,185
Apr 10, 2026	34.84	34.84	34.72	34.74	34.74	0.06%	3,457
Apr 9, 2026	34.45	34.72	34.40	34.72	34.72	0.48%	17,697
Apr 8, 2026	34.68	34.68	34.55	34.55	34.55	2.90%	680
Apr 7, 2026	33.15	33.58	33.14	33.58	33.58	0.51%	4,273
Apr 6, 2026	33.37	33.41	33.31	33.41	33.41	0.60%	3,222
Apr 2, 2026	32.82	33.21	32.82	33.21	33.21	0.35%	2,822
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.