XPND Historical Prices
First Trust Expanded Technology ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.34
Period low
31.65
Period change
+1.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.27 | 38.35 | 38.20 | 38.26 | -2.00% | 4,604 |
| Oct 28, 2026 | 39.11 | 39.11 | 38.95 | 39.04 | +0.30% | 2,179 |
| Oct 27, 2026 | 38.78 | 38.93 | 38.77 | 38.92 | +1.23% | 934 |
| Oct 26, 2026 | 38.12 | 38.54 | 38.12 | 38.44 | +1.32% | 5,794 |
| Oct 23, 2026 | 37.67 | 37.98 | 37.67 | 37.94 | +0.49% | 808 |
| Oct 22, 2026 | 38.42 | 38.42 | 37.76 | 37.76 | -2.87% | 1,097 |
| Oct 21, 2026 | 38.76 | 38.96 | 38.76 | 38.87 | +0.95% | 2,299 |
| Oct 20, 2026 | 38.45 | 38.67 | 38.14 | 38.51 | -0.40% | 4,608 |
| Oct 19, 2026 | 38.74 | 38.92 | 38.62 | 38.66 | +1.31% | 3,185 |
| Oct 16, 2026 | 39.49 | 39.49 | 38.16 | 38.16 | -3.34% | 4,147 |
| Oct 15, 2026 | 39.06 | 39.48 | 39.06 | 39.48 | -0.28% | 7,358 |
| Oct 14, 2026 | 40.42 | 40.42 | 39.59 | 39.59 | -2.76% | 5,177 |
| Oct 13, 2026 | 40.75 | 40.75 | 40.60 | 40.72 | -0.53% | 1,441 |
| Oct 12, 2026 | 41.44 | 41.44 | 40.93 | 40.93 | -1.18% | 5,109 |
| Oct 9, 2026 | 41.25 | 41.42 | 41.02 | 41.42 | +1.27% | 11,442 |
| Oct 8, 2026 | 40.95 | 40.95 | 40.73 | 40.90 | -0.82% | 11,162 |
| Oct 7, 2026 | 41.20 | 41.26 | 40.98 | 41.24 | -0.65% | 36,058 |
| Oct 6, 2026 | 41.55 | 41.55 | 41.42 | 41.51 | +1.04% | 795 |
| Oct 5, 2026 | 40.98 | 41.12 | 40.98 | 41.08 | +0.53% | 2,278 |
| Oct 2, 2026 | 40.95 | 41.03 | 40.87 | 40.87 | +1.28% | 6,656 |
| Oct 1, 2026 | 40.07 | 40.35 | 40.07 | 40.35 | +0.82% | 690 |
| Sep 30, 2026 | 40.03 | 40.23 | 40.02 | 40.02 | +0.32% | 1,409 |
| Sep 29, 2026 | 40.07 | 40.07 | 39.72 | 39.89 | +0.50% | 1,570 |
| Sep 28, 2026 | 39.79 | 39.79 | 39.69 | 39.69 | -0.66% | 482 |
| Sep 25, 2026 | 40.06 | 40.16 | 39.87 | 39.96 | +0.48% | 1,318 |
| Sep 24, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | +0.08% | 150 |
| Sep 23, 2026 | 39.72 | 39.74 | 39.59 | 39.74 | -0.10% | 1,756 |
| Sep 22, 2026 | 39.60 | 39.78 | 39.55 | 39.78 | +0.05% | 7,360 |
| Sep 21, 2026 | 39.47 | 39.76 | 39.47 | 39.76 | +2.74% | 1,038 |
| Sep 18, 2026 | 38.78 | 38.78 | 38.49 | 38.69 | +0.19% | 914 |
| Sep 17, 2026 | 38.86 | 38.86 | 38.59 | 38.62 | +1.06% | 1,973 |
| Sep 16, 2026 | 38.59 | 38.62 | 38.22 | 38.22 | -0.43% | 939 |
| Sep 15, 2026 | 38.57 | 38.57 | 38.38 | 38.38 | -0.51% | 546 |
| Sep 14, 2026 | 38.17 | 38.72 | 38.17 | 38.58 | -0.81% | 1,639 |
| Sep 11, 2026 | 38.67 | 38.97 | 38.67 | 38.89 | +1.79% | 3,380 |
| Sep 10, 2026 | 38.16 | 38.42 | 38.16 | 38.21 | -1.09% | 4,820 |
| Sep 9, 2026 | 38.66 | 38.79 | 38.63 | 38.63 | -0.46% | 1,549 |
| Sep 8, 2026 | 38.77 | 38.81 | 38.77 | 38.81 | -0.04% | 342 |
| Sep 4, 2026 | 38.79 | 38.82 | 38.79 | 38.82 | +0.07% | 480 |
| Sep 3, 2026 | 38.48 | 38.80 | 38.41 | 38.80 | +1.09% | 1,832 |
| Sep 2, 2026 | 38.54 | 38.54 | 38.34 | 38.38 | -2.46% | 656 |
| Aug 31, 2026 | 39.29 | 39.35 | 39.29 | 39.35 | -0.04% | 873 |
| Aug 28, 2026 | 39.96 | 39.96 | 39.36 | 39.36 | -1.69% | 823 |
| Aug 27, 2026 | 39.78 | 40.04 | 39.77 | 40.04 | +1.88% | 14,037 |
| Aug 26, 2026 | 39.42 | 39.42 | 39.30 | 39.30 | +0.62% | 663 |
| Aug 25, 2026 | 39.17 | 39.17 | 39.00 | 39.06 | +0.62% | 4,704 |
| Aug 24, 2026 | 38.58 | 38.82 | 37.10 | 38.82 | -0.89% | 4,354 |
| Aug 21, 2026 | 38.92 | 39.18 | 38.92 | 39.17 | +0.59% | 17,059 |
| Aug 20, 2026 | 39.04 | 39.20 | 38.94 | 38.94 | -0.37% | 16,775 |
| Aug 19, 2026 | 39.62 | 39.62 | 39.08 | 39.08 | -0.84% | 2,294 |
| Aug 18, 2026 | 39.71 | 39.71 | 39.38 | 39.41 | -2.02% | 1,370 |
| Aug 17, 2026 | 40.28 | 40.28 | 40.23 | 40.23 | +0.30% | 393 |
| Aug 14, 2026 | 40.05 | 40.11 | 40.04 | 40.11 | -1.06% | 1,237 |
| Aug 13, 2026 | 40.41 | 40.76 | 40.41 | 40.54 | +0.57% | 2,667 |
| Aug 12, 2026 | 40.56 | 40.56 | 40.26 | 40.31 | +1.21% | 3,955 |
| Aug 11, 2026 | 40.21 | 40.26 | 39.78 | 39.82 | -0.41% | 6,538 |
| Aug 10, 2026 | 40.20 | 40.32 | 39.99 | 39.99 | -0.25% | 9,365 |
| Aug 7, 2026 | 39.98 | 40.09 | 39.98 | 40.09 | +1.37% | 656 |
| Aug 6, 2026 | 39.52 | 39.67 | 39.52 | 39.55 | -0.80% | 3,173 |
| Aug 5, 2026 | 40.50 | 40.50 | 39.87 | 39.87 | -0.73% | 995 |
| Aug 4, 2026 | 39.59 | 40.24 | 39.59 | 40.16 | +4.93% | 7,935 |
| Aug 3, 2026 | 37.75 | 38.30 | 37.75 | 38.28 | +1.23% | 1,240 |
| Jul 31, 2026 | 37.46 | 37.85 | 37.46 | 37.81 | +0.88% | 3,161 |
| Jul 30, 2026 | 37.28 | 37.48 | 37.28 | 37.48 | +3.25% | 694 |
| Jul 29, 2026 | 37.14 | 37.23 | 36.30 | 36.30 | -2.25% | 3,709 |
| Jul 28, 2026 | 37.25 | 37.25 | 37.14 | 37.14 | -1.32% | 1,348 |
| Jul 27, 2026 | 37.80 | 37.80 | 37.63 | 37.63 | +0.15% | 498 |
| Jul 24, 2026 | 37.80 | 37.85 | 37.58 | 37.58 | -0.98% | 1,293 |
| Jul 23, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | -1.52% | 520 |
| Jul 22, 2026 | 38.51 | 38.75 | 38.51 | 38.53 | -0.84% | 823 |
| Jul 21, 2026 | 38.86 | 38.88 | 38.80 | 38.86 | +1.77% | 5,404 |
| Jul 20, 2026 | 38.57 | 38.57 | 38.18 | 38.18 | -0.49% | 3,862 |
| Jul 17, 2026 | 38.11 | 38.42 | 38.11 | 38.37 | -1.40% | 3,230 |
| Jul 16, 2026 | 39.33 | 39.33 | 38.91 | 38.92 | -1.98% | 3,553 |
| Jul 15, 2026 | 39.89 | 39.90 | 39.35 | 39.70 | -0.98% | 2,581 |
| Jul 14, 2026 | 40.25 | 40.25 | 40.09 | 40.09 | +1.40% | 2,993 |
| Jul 13, 2026 | 40.15 | 40.15 | 39.53 | 39.54 | -2.04% | 18,622 |
| Jul 10, 2026 | 40.34 | 40.36 | 40.18 | 40.36 | -0.12% | 1,790 |
| Jul 9, 2026 | 40.29 | 40.75 | 40.29 | 40.41 | +1.96% | 7,228 |
| Jul 8, 2026 | 39.10 | 39.68 | 39.10 | 39.63 | +0.90% | 13,575 |
| Jul 7, 2026 | 39.75 | 39.75 | 39.27 | 39.27 | -2.61% | 1,208 |
| Jul 6, 2026 | 40.24 | 40.56 | 40.24 | 40.33 | +1.34% | 2,356 |
| Jul 2, 2026 | 40.61 | 40.61 | 39.57 | 39.79 | -2.91% | 4,263 |
| Jul 1, 2026 | 41.09 | 41.31 | 40.98 | 40.98 | -2.05% | 1,955 |
| Jun 30, 2026 | 40.91 | 41.93 | 40.91 | 41.84 | +2.41% | 8,614 |
| Jun 29, 2026 | 39.96 | 40.97 | 39.61 | 40.86 | +3.70% | 2,375 |
| Jun 26, 2026 | 39.44 | 39.67 | 39.40 | 39.40 | -1.88% | 2,129 |
| Jun 25, 2026 | 40.33 | 40.33 | 39.34 | 40.16 | +1.53% | 7,905 |
| Jun 24, 2026 | 39.71 | 39.91 | 39.55 | 39.55 | -0.57% | 1,700 |
| Jun 23, 2026 | 39.88 | 40.20 | 39.66 | 39.78 | -3.76% | 5,284 |
| Jun 22, 2026 | 41.49 | 41.71 | 41.20 | 41.33 | -0.18% | 1,898 |
| Jun 18, 2026 | 41.30 | 41.53 | 41.10 | 41.41 | +2.66% | 3,738 |
| Jun 17, 2026 | 41.11 | 41.23 | 40.33 | 40.33 | -0.45% | 2,149 |
| Jun 16, 2026 | 41.43 | 41.43 | 40.37 | 40.51 | -2.31% | 32,155 |
| Jun 15, 2026 | 41.28 | 41.49 | 41.28 | 41.47 | +2.73% | 3,100 |
| Jun 12, 2026 | 39.97 | 40.53 | 39.90 | 40.37 | +0.78% | 3,722 |
| Jun 11, 2026 | 39.19 | 40.06 | 39.02 | 40.06 | +3.02% | 2,775 |
| Jun 10, 2026 | 39.43 | 39.82 | 38.89 | 38.89 | -1.46% | 2,939 |
| Jun 9, 2026 | 40.04 | 40.04 | 38.37 | 39.46 | -1.52% | 2,164 |
| Jun 8, 2026 | 40.19 | 40.47 | 40.07 | 40.07 | +1.53% | 2,875 |
| Jun 5, 2026 | 40.53 | 40.53 | 39.46 | 39.46 | -5.33% | 5,695 |
| Jun 4, 2026 | 41.20 | 41.77 | 40.86 | 41.69 | -0.71% | 6,948 |
| Jun 3, 2026 | 42.33 | 42.33 | 41.85 | 41.99 | -0.83% | 2,907 |
| Jun 2, 2026 | 41.70 | 42.34 | 41.70 | 42.34 | +2.16% | 1,647 |
| Jun 1, 2026 | 41.04 | 41.60 | 41.04 | 41.44 | +0.94% | 2,766 |
| May 29, 2026 | 41.00 | 41.06 | 40.92 | 41.06 | +1.62% | 402 |
| May 28, 2026 | 40.23 | 40.43 | 40.23 | 40.40 | +0.95% | 659 |
| May 27, 2026 | 40.02 | 40.07 | 39.80 | 40.02 | -0.54% | 2,545 |
| May 26, 2026 | 39.96 | 40.35 | 39.96 | 40.24 | +1.65% | 2,577 |
| May 22, 2026 | 39.55 | 39.71 | 39.46 | 39.59 | +1.36% | 2,873 |
| May 21, 2026 | 38.47 | 39.08 | 38.47 | 39.06 | +0.91% | 1,723 |
| May 20, 2026 | 38.37 | 38.71 | 38.37 | 38.70 | +1.21% | 1,471 |
| May 19, 2026 | 38.39 | 38.48 | 38.24 | 38.24 | -1.15% | 4,292 |
| May 18, 2026 | 38.81 | 38.81 | 38.48 | 38.69 | -0.26% | 1,924 |
| May 15, 2026 | 38.88 | 39.12 | 38.78 | 38.79 | -1.04% | 1,496 |
| May 14, 2026 | 39.26 | 39.28 | 39.17 | 39.19 | +1.84% | 2,723 |
| May 13, 2026 | 38.22 | 38.49 | 38.22 | 38.49 | +0.51% | 5,550 |
| May 12, 2026 | 38.27 | 38.29 | 37.83 | 38.29 | -0.81% | 1,558 |
| May 11, 2026 | 38.50 | 38.64 | 38.50 | 38.60 | +0.47% | 1,590 |
| May 8, 2026 | 38.35 | 38.45 | 38.30 | 38.42 | +1.15% | 3,307 |
| May 7, 2026 | 38.25 | 38.28 | 37.90 | 37.98 | -0.01% | 2,856 |
| May 6, 2026 | 37.76 | 37.98 | 37.76 | 37.98 | +0.99% | 2,404 |
| May 5, 2026 | 37.48 | 37.63 | 37.48 | 37.61 | +0.64% | 858 |
| May 4, 2026 | 37.41 | 37.46 | 37.35 | 37.37 | -0.07% | 1,199 |
| May 1, 2026 | 37.52 | 37.58 | 37.40 | 37.40 | +0.19% | 1,258 |
| Apr 30, 2026 | 36.70 | 37.33 | 36.70 | 37.33 | +1.10% | 1,720 |
| Apr 29, 2026 | 36.91 | 36.92 | 36.91 | 36.92 | +0.73% | 291 |
| Apr 28, 2026 | 36.80 | 36.80 | 36.66 | 36.66 | -1.49% | 416 |
| Apr 27, 2026 | 37.15 | 37.21 | 37.15 | 37.21 | -0.85% | 2,254 |
| Apr 24, 2026 | 37.24 | 37.53 | 37.24 | 37.53 | +1.49% | 625 |
| Apr 23, 2026 | 37.26 | 37.26 | 36.71 | 36.98 | -1.07% | 791 |
| Apr 22, 2026 | 37.11 | 37.38 | 37.03 | 37.38 | +1.49% | 3,848 |
| Apr 21, 2026 | 37.11 | 37.25 | 36.83 | 36.83 | -0.36% | 8,517 |
| Apr 20, 2026 | 36.99 | 36.99 | 36.87 | 36.96 | +0.11% | 1,595 |
| Apr 17, 2026 | 36.81 | 36.93 | 36.81 | 36.92 | +1.20% | 4,059 |
| Apr 16, 2026 | 36.18 | 36.48 | 36.18 | 36.48 | +0.59% | 3,895 |
| Apr 15, 2026 | 35.96 | 36.27 | 35.78 | 36.27 | +1.37% | 12,453 |
| Apr 14, 2026 | 35.53 | 35.81 | 35.53 | 35.78 | +1.26% | 13,580 |
| Apr 13, 2026 | 34.92 | 35.33 | 34.90 | 35.33 | +1.71% | 534,186 |
| Apr 10, 2026 | 34.84 | 34.84 | 34.72 | 34.74 | +0.06% | 3,458 |
| Apr 9, 2026 | 34.45 | 34.72 | 34.40 | 34.72 | +0.48% | 17,705 |
| Apr 8, 2026 | 34.68 | 34.68 | 34.55 | 34.55 | +2.90% | 681 |
| Apr 7, 2026 | 33.15 | 33.58 | 33.14 | 33.58 | +0.51% | 4,273 |
| Apr 6, 2026 | 33.37 | 33.41 | 33.31 | 33.41 | +0.60% | 3,222 |
| Apr 2, 2026 | 32.82 | 33.21 | 32.82 | 33.21 | +0.35% | 2,823 |
| Apr 1, 2026 | 33.03 | 33.33 | 33.00 | 33.10 | +0.83% | 1,893 |
| Mar 31, 2026 | 32.11 | 32.83 | 32.11 | 32.83 | +3.72% | 5,410 |
| Mar 30, 2026 | 32.25 | 32.25 | 31.65 | 31.65 | -1.30% | 396 |
| Mar 27, 2026 | 32.48 | 32.48 | 32.06 | 32.06 | -1.98% | 1,418 |
| Mar 26, 2026 | 33.27 | 33.29 | 32.71 | 32.71 | -2.95% | 2,972 |
| Mar 25, 2026 | 33.91 | 33.91 | 33.66 | 33.71 | +0.37% | 4,162 |
| Mar 24, 2026 | 33.45 | 33.81 | 33.45 | 33.58 | -0.67% | 5,533 |
| Mar 23, 2026 | 33.99 | 34.19 | 33.77 | 33.81 | +1.89% | 935 |
| Mar 20, 2026 | 33.57 | 33.57 | 33.18 | 33.18 | -1.37% | 5,071 |
| Mar 19, 2026 | 33.36 | 33.65 | 33.36 | 33.64 | +0.39% | 5,332 |
| Mar 18, 2026 | 33.95 | 33.95 | 33.51 | 33.51 | -1.67% | 15,330 |
| Mar 17, 2026 | 34.06 | 34.16 | 34.03 | 34.08 | +0.44% | 4,569 |
| Mar 16, 2026 | 33.84 | 33.99 | 33.84 | 33.93 | +1.34% | 4,942 |
| Mar 13, 2026 | 33.56 | 33.56 | 33.48 | 33.48 | -0.57% | 2,383 |
| Mar 12, 2026 | 33.74 | 33.76 | 33.67 | 33.67 | -1.79% | 686 |
| Mar 11, 2026 | 34.37 | 34.48 | 34.16 | 34.29 | -0.32% | 4,336 |
| Mar 10, 2026 | 34.44 | 34.76 | 34.40 | 34.40 | -0.34% | 4,191 |
| Mar 9, 2026 | 33.76 | 34.52 | 33.75 | 34.52 | +1.08% | 5,190 |
| Mar 6, 2026 | 34.12 | 34.39 | 34.12 | 34.15 | -1.48% | 19,851 |
| Mar 5, 2026 | 34.45 | 34.94 | 34.33 | 34.66 | -0.14% | 2,038 |
| Mar 4, 2026 | 34.36 | 34.73 | 34.36 | 34.71 | +1.58% | 8,211 |
| Mar 3, 2026 | 33.72 | 34.19 | 33.72 | 34.17 | -1.05% | 3,772 |
| Mar 2, 2026 | 34.34 | 34.64 | 34.24 | 34.53 | +0.42% | 5,307 |
| Feb 27, 2026 | 34.32 | 34.38 | 34.17 | 34.38 | -0.07% | 4,166 |
| Feb 26, 2026 | 34.59 | 34.65 | 34.24 | 34.41 | -0.80% | 4,892 |
| Feb 25, 2026 | 34.69 | 34.76 | 34.65 | 34.69 | +2.05% | 7,054 |
| Feb 24, 2026 | 33.96 | 34.01 | 33.86 | 33.99 | +1.27% | 8,178 |
| Feb 23, 2026 | 33.74 | 33.75 | 33.48 | 33.56 | -2.72% | 1,124 |
| Feb 20, 2026 | 34.58 | 34.58 | 34.44 | 34.50 | +0.84% | 2,796 |
| Feb 19, 2026 | 34.13 | 34.21 | 34.11 | 34.21 | -0.62% | 1,662 |
| Feb 18, 2026 | 34.16 | 34.59 | 34.16 | 34.43 | +1.08% | 18,090 |
| Feb 17, 2026 | 34.07 | 34.20 | 34.04 | 34.06 | -0.02% | 6,630 |
| Feb 13, 2026 | 34.02 | 34.31 | 34.02 | 34.07 | +0.88% | 3,521 |
| Feb 12, 2026 | 34.21 | 34.25 | 33.77 | 33.77 | -3.21% | 9,561 |
| Feb 11, 2026 | 35.09 | 35.15 | 34.67 | 34.89 | -0.34% | 4,738 |
| Feb 10, 2026 | 35.14 | 35.33 | 35.01 | 35.01 | -0.10% | 9,441 |
| Feb 9, 2026 | 34.33 | 35.09 | 34.33 | 35.04 | +1.48% | 7,844 |
| Feb 6, 2026 | 34.16 | 34.53 | 34.12 | 34.53 | +3.18% | 5,931 |
| Feb 5, 2026 | 33.66 | 33.70 | 33.39 | 33.47 | -1.26% | 5,518 |
| Feb 4, 2026 | 33.98 | 33.98 | 33.68 | 33.89 | -2.60% | 971 |
| Feb 3, 2026 | 34.97 | 34.97 | 34.57 | 34.80 | -1.92% | 3,795 |
| Feb 2, 2026 | 35.66 | 35.67 | 35.47 | 35.48 | +0.45% | 2,740 |
| Jan 30, 2026 | 35.55 | 35.61 | 35.26 | 35.32 | -2.21% | 4,264 |
| Jan 29, 2026 | 35.62 | 36.12 | 35.62 | 36.12 | +0.17% | 28,283 |
| Jan 28, 2026 | 36.06 | 36.13 | 36.03 | 36.06 | -0.18% | 1,667 |
| Jan 27, 2026 | 36.18 | 36.20 | 36.12 | 36.12 | +0.80% | 2,771 |
| Jan 26, 2026 | 35.81 | 35.94 | 35.80 | 35.84 | +1.29% | 4,874 |
| Jan 23, 2026 | 35.06 | 35.53 | 35.06 | 35.38 | +0.31% | 5,024 |
| Jan 22, 2026 | 35.23 | 35.35 | 35.23 | 35.27 | +0.63% | 5,226 |
| Jan 21, 2026 | 35.01 | 35.31 | 34.77 | 35.05 | +0.28% | 3,998 |
| Jan 20, 2026 | 35.33 | 35.33 | 34.95 | 34.95 | -2.46% | 3,204 |
| Jan 16, 2026 | 36.12 | 36.12 | 35.77 | 35.83 | -0.23% | 9,702 |
| Jan 15, 2026 | 36.30 | 36.30 | 35.91 | 35.91 | +0.38% | 6,991 |
| Jan 14, 2026 | 35.51 | 35.78 | 35.47 | 35.78 | -1.45% | 1,869 |
| Jan 13, 2026 | 36.47 | 36.47 | 36.30 | 36.30 | -0.85% | 3,566 |
| Jan 12, 2026 | 36.25 | 36.70 | 36.25 | 36.62 | +0.18% | 13,693 |
| Jan 9, 2026 | 36.31 | 36.59 | 36.31 | 36.55 | +1.23% | 2,566 |
| Jan 8, 2026 | 36.12 | 36.12 | 35.98 | 36.10 | -1.00% | 1,866 |
| Jan 7, 2026 | 36.58 | 36.63 | 36.45 | 36.47 | -0.39% | 2,466 |
| Jan 6, 2026 | 36.42 | 36.61 | 36.41 | 36.61 | +1.03% | 5,203 |
| Jan 5, 2026 | 36.24 | 36.47 | 36.23 | 36.23 | +1.06% | 2,392 |
| Jan 2, 2026 | 35.90 | 35.92 | 35.74 | 35.86 | -0.69% | 1,249 |
| Dec 31, 2025 | 36.31 | 36.34 | 36.10 | 36.10 | -1.02% | 4,978 |
| Dec 30, 2025 | 36.58 | 36.58 | 36.48 | 36.48 | -0.28% | 5,892 |
| Dec 29, 2025 | 36.57 | 36.69 | 36.51 | 36.58 | -0.49% | 16,301 |
| Dec 26, 2025 | 36.81 | 36.82 | 36.76 | 36.76 | -0.02% | 14,343 |
| Dec 24, 2025 | 36.67 | 36.79 | 36.67 | 36.77 | +0.28% | 21,510 |
| Dec 23, 2025 | 36.53 | 36.67 | 36.52 | 36.67 | +0.37% | 467,325 |
| Dec 22, 2025 | 36.55 | 36.55 | 36.52 | 36.53 | +0.57% | 1,080 |
| Dec 19, 2025 | 36.27 | 36.33 | 36.27 | 36.32 | +1.59% | 1,163 |
| Dec 18, 2025 | 35.69 | 35.87 | 35.69 | 35.75 | +1.46% | 3,005 |
| Dec 17, 2025 | 35.93 | 35.93 | 35.24 | 35.24 | -2.01% | 2,087 |
| Dec 16, 2025 | 35.90 | 35.98 | 35.74 | 35.96 | +0.29% | 2,991 |
| Dec 15, 2025 | 35.80 | 36.12 | 35.80 | 35.86 | -0.69% | 2,668 |
| Dec 12, 2025 | 36.83 | 36.83 | 36.11 | 36.11 | -2.32% | 877 |
| Dec 11, 2025 | 36.56 | 36.97 | 36.56 | 36.97 | -0.06% | 419 |
| Dec 10, 2025 | 36.95 | 37.07 | 36.77 | 36.99 | +0.36% | 21,174 |
| Dec 9, 2025 | 36.81 | 36.86 | 36.81 | 36.86 | +0.16% | 1,037 |
| Dec 8, 2025 | 36.98 | 36.98 | 36.71 | 36.80 | +0.01% | 6,023 |
| Dec 5, 2025 | 36.57 | 36.84 | 36.57 | 36.80 | +0.70% | 3,441 |
| Dec 4, 2025 | 36.47 | 36.56 | 36.45 | 36.54 | +0.40% | 1,575 |
| Dec 3, 2025 | 36.28 | 36.39 | 36.28 | 36.39 | +0.23% | 1,966 |
| Dec 2, 2025 | 36.31 | 36.38 | 36.31 | 36.31 | +0.58% | 1,424 |
| Dec 1, 2025 | 36.06 | 36.13 | 36.06 | 36.10 | -0.41% | 880 |
| Nov 28, 2025 | 36.06 | 36.25 | 36.03 | 36.25 | +0.89% | 7,983 |
| Nov 26, 2025 | 35.92 | 36.01 | 35.81 | 35.93 | +0.87% | 4,761 |
| Nov 25, 2025 | 35.53 | 35.62 | 35.23 | 35.62 | +0.22% | 2,163 |
| Nov 24, 2025 | 35.34 | 35.54 | 35.34 | 35.54 | +2.50% | 4,689 |
| Nov 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | +0.39% | 163 |
| Nov 20, 2025 | 36.25 | 36.25 | 34.53 | 34.54 | -2.73% | 2,532 |
| Nov 19, 2025 | 35.34 | 35.53 | 35.34 | 35.51 | +0.48% | 2,559 |
| Nov 18, 2025 | 35.18 | 35.48 | 35.02 | 35.34 | -1.00% | 7,619 |
| Nov 17, 2025 | 36.00 | 36.12 | 35.70 | 35.70 | -1.24% | 1,294 |
| Nov 14, 2025 | 35.79 | 36.40 | 35.79 | 36.15 | -0.20% | 1,909 |
| Nov 13, 2025 | 36.99 | 36.99 | 36.18 | 36.22 | -2.32% | 1,093 |
| Nov 12, 2025 | 37.10 | 37.10 | 37.01 | 37.08 | +0.50% | 622 |
| Nov 11, 2025 | 37.00 | 37.00 | 36.71 | 36.89 | -0.56% | 2,322 |
| Nov 10, 2025 | 36.86 | 37.12 | 36.86 | 37.10 | +2.02% | 1,890 |
| Nov 7, 2025 | 35.81 | 36.37 | 35.81 | 36.37 | -0.52% | 1,034 |
| Nov 6, 2025 | 37.16 | 37.16 | 36.45 | 36.56 | -1.73% | 3,129 |
| Nov 5, 2025 | 36.89 | 37.29 | 36.89 | 37.20 | +0.67% | 2,883 |
| Nov 4, 2025 | 37.10 | 37.43 | 36.95 | 36.95 | -1.97% | 2,700 |
| Nov 3, 2025 | 37.94 | 37.94 | 37.70 | 37.70 | -0.31% | 1,634 |
| Oct 31, 2025 | 38.04 | 38.04 | 37.66 | 37.81 | -0.06% | 6,798 |
| Oct 30, 2025 | 38.12 | 38.16 | 37.83 | 37.83 | -1.22% | 2,400 |
Daily open, high, low, close and volume for First Trust Expanded Technology ETF (XPND). Showing 250 trading days. Unadjusted prices.