First Trust Expanded Technology ETF (XPND) Historical Stock Data
25.68 ↑0.06 (0.24%)
As of April 26, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, XPND is down -0.13% a day on average. There have been 14 days where First Trust Expanded Technology ETF closed green and 16 days where XPND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.64 | 25.62 | ↓$0.02 (-0.08%) | 25.60 | 25.68 | 4.76K |
| 2024-04-25 | 25.18 | 25.13 | ↓$0.05 (-0.18%) | 25.13 | 25.18 | 0.92K |
| 2024-04-24 | 25.44 | 25.32 | ↓$0.12 (-0.47%) | 25.27 | 25.44 | 1.84K |
| 2024-04-23 | 25.24 | 25.28 | ↑$0.04 (0.16%) | 25.23 | 25.32 | 1.60K |
| 2024-04-22 | 24.58 | 24.80 | ↑$0.22 (0.90%) | 24.58 | 24.84 | 1.27K |
| 2024-04-19 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 101 |
| 2024-04-18 | 25.39 | 25.09 | ↓$0.30 (-1.17%) | 25.09 | 25.39 | 1.77K |
| 2024-04-17 | 25.45 | 25.30 | ↓$0.15 (-0.58%) | 25.30 | 25.45 | 5.82K |
| 2024-04-16 | 25.59 | 25.68 | ↑$0.09 (0.37%) | 25.59 | 25.68 | 1.14K |
| 2024-04-15 | 26.31 | 25.54 | ↓$0.77 (-2.91%) | 25.54 | 26.31 | 2.34K |
| 2024-04-12 | 26.20 | 26.05 | ↓$0.15 (-0.57%) | 26.05 | 26.20 | 4.21K |
| 2024-04-11 | 26.31 | 26.55 | ↑$0.24 (0.90%) | 26.31 | 26.55 | 0.97K |
| 2024-04-10 | 26.19 | 26.21 | ↑$0.02 (0.06%) | 26.11 | 26.23 | 1.94K |
| 2024-04-09 | 26.24 | 26.46 | ↑$0.22 (0.82%) | 26.24 | 26.46 | 5.44K |
| 2024-04-08 | 26.36 | 26.40 | ↑$0.04 (0.15%) | 26.36 | 26.42 | 1.47K |
| 2024-04-05 | 26.15 | 26.39 | ↑$0.24 (0.92%) | 26.10 | 26.45 | 4.98K |
| 2024-04-04 | 26.69 | 25.99 | ↓$0.70 (-2.60%) | 25.99 | 26.69 | 1.13K |
| 2024-04-03 | 26.44 | 26.52 | ↑$0.08 (0.30%) | 26.42 | 26.66 | 4.21K |
| 2024-04-02 | 26.37 | 26.44 | ↑$0.07 (0.27%) | 26.36 | 26.44 | 1.38K |
| 2024-04-01 | 26.57 | 26.60 | ↑$0.03 (0.11%) | 26.57 | 26.60 | 863 |
| 2024-03-28 | 26.55 | 26.54 | ↓$0.01 (-0.04%) | 26.52 | 26.58 | 5.85K |
| 2024-03-27 | 26.76 | 26.50 | ↓$0.26 (-0.98%) | 26.33 | 26.76 | 2.62K |
| 2024-03-26 | 26.69 | 26.51 | ↓$0.18 (-0.68%) | 26.51 | 26.69 | 12.98K |
| 2024-03-25 | 26.60 | 26.59 | ↓$0.02 (-0.06%) | 26.59 | 26.67 | 4.74K |
| 2024-03-22 | 26.74 | 26.71 | ↓$0.03 (-0.09%) | 26.71 | 26.76 | 1.43K |
| 2024-03-21 | 26.76 | 26.75 | ↓$0.01 (-0.04%) | 26.75 | 26.76 | 443 |
| 2024-03-20 | 26.21 | 26.55 | ↑$0.34 (1.30%) | 26.21 | 26.55 | 1.96K |
| 2024-03-19 | 25.96 | 26.21 | ↑$0.25 (0.96%) | 25.94 | 26.21 | 5.37K |
| 2024-03-18 | 26.26 | 26.19 | ↓$0.07 (-0.27%) | 26.14 | 26.26 | 4.61K |
| 2024-03-15 | 25.98 | 25.86 | ↓$0.12 (-0.45%) | 25.85 | 26.01 | 3.25K |
Create an account or log in to view more rows.
$XPND just fucking go already jeesh
$XPND call the SEC
$XPND lets see if it can hold the line
$XPND hi hi
$XPND Tomorrow
$XPND Yolo
$XPND Very bullish action
$XPND take Friday energy into Monday
$XPND MAY RIP TOMORROW
$XPND the end is near