First Trust Expanded Technology ETF (XPND) Historical Stock Data
26.54 ↑0.04 (0.16%)
As of March 19, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, XPND is down -0.07% a day on average. There have been 10 days where First Trust Expanded Technology ETF closed green and 20 days where XPND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.61 | 26.38 | ↓$0.23 (-0.86%) | 26.25 | 26.61 | 5.27K |
2024-03-13 | 26.53 | 26.45 | ↓$0.08 (-0.28%) | 26.45 | 26.56 | 2.36K |
2024-03-12 | 26.34 | 26.72 | ↑$0.38 (1.44%) | 26.31 | 26.72 | 15.49K |
2024-03-11 | 26.18 | 26.23 | ↑$0.05 (0.19%) | 26.18 | 26.27 | 37.08K |
2024-03-08 | 26.47 | 26.43 | ↓$0.04 (-0.15%) | 26.43 | 26.62 | 6.45K |
2024-03-07 | 26.71 | 26.85 | ↑$0.14 (0.51%) | 26.71 | 26.88 | 5.34K |
2024-03-06 | 26.61 | 26.49 | ↓$0.12 (-0.45%) | 26.42 | 26.61 | 5.32K |
2024-03-05 | 26.19 | 26.20 | ↑$0.02 (0.06%) | 26.03 | 26.23 | 20.75K |
2024-03-04 | 26.79 | 26.72 | ↓$0.07 (-0.26%) | 26.72 | 26.88 | 24.29K |
2024-03-01 | 26.71 | 26.72 | ↑$0.01 (0.03%) | 26.71 | 26.72 | 0.95K |
2024-02-29 | 26.20 | 26.27 | ↑$0.08 (0.30%) | 26.19 | 26.27 | 517 |
2024-02-28 | 26.02 | 25.99 | ↓$0.03 (-0.13%) | 25.99 | 26.04 | 772 |
2024-02-27 | 26.12 | 26.11 | ↓$0.00 (-0.01%) | 26.09 | 26.12 | 1.20K |
2024-02-26 | 26.14 | 26.09 | ↓$0.05 (-0.19%) | 26.09 | 26.23 | 12.67K |
2024-02-23 | 26.19 | 26.03 | ↓$0.16 (-0.61%) | 26.03 | 26.19 | 4.88K |
2024-02-22 | 25.87 | 26.01 | ↑$0.14 (0.53%) | 25.87 | 26.01 | 2.03K |
2024-02-21 | 25.02 | 25.15 | ↑$0.13 (0.51%) | 25.02 | 25.15 | 0.93K |
2024-02-20 | 25.56 | 25.41 | ↓$0.15 (-0.59%) | 25.28 | 25.56 | 3.36K |
2024-02-16 | 26.17 | 25.76 | ↓$0.41 (-1.57%) | 25.76 | 26.17 | 34.36K |
2024-02-15 | 26.04 | 26.01 | ↓$0.03 (-0.12%) | 25.93 | 26.05 | 13.13K |
Create an account or log in to view more rows.
$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
$XPND longer we hold
more pressure on the shorts