First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
30.70
+1.04 (3.50%)
At close: May 12, 2025, 4:00 PM
30.70
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.48 | 30.70 | 30.37 | 30.70 | 30.70 | 3.50% | 3,561 |
| May 9, 2025 | 29.64 | 29.66 | 29.64 | 29.66 | 29.66 | -0.47% | 1,075 |
| May 8, 2025 | 29.71 | 30.07 | 29.69 | 29.80 | 29.80 | 0.69% | 6,527 |
| May 7, 2025 | 29.51 | 29.60 | 29.24 | 29.60 | 29.60 | 0.50% | 1,820 |
| May 6, 2025 | 29.21 | 29.54 | 29.21 | 29.45 | 29.45 | -0.27% | 6,617 |
| May 5, 2025 | 29.52 | 29.67 | 29.52 | 29.53 | 29.53 | -0.40% | 2,189 |
| May 2, 2025 | 29.43 | 29.71 | 29.43 | 29.65 | 29.65 | 2.21% | 7,516 |
| May 1, 2025 | 29.18 | 29.29 | 29.01 | 29.01 | 29.01 | 0.66% | 10,354 |
| Apr 30, 2025 | 28.06 | 28.83 | 28.06 | 28.82 | 28.82 | 0.56% | 2,208 |
| Apr 29, 2025 | 28.49 | 28.66 | 28.49 | 28.66 | 28.66 | 0.81% | 2,609 |
| Apr 28, 2025 | 28.37 | 28.43 | 28.10 | 28.43 | 28.43 | 0.28% | 9,482 |
| Apr 25, 2025 | 28.25 | 28.40 | 28.09 | 28.35 | 28.35 | 0.59% | 4,816 |
| Apr 24, 2025 | 27.73 | 28.19 | 27.71 | 28.19 | 28.19 | 2.75% | 4,684 |
| Apr 23, 2025 | 27.72 | 27.94 | 27.34 | 27.43 | 27.43 | 2.50% | 7,507 |
| Apr 22, 2025 | 26.53 | 26.81 | 26.47 | 26.76 | 26.76 | 2.65% | 11,358 |
| Apr 21, 2025 | 26.08 | 26.08 | 25.59 | 26.07 | 26.07 | -2.40% | 18,391 |
| Apr 17, 2025 | 26.87 | 26.94 | 26.70 | 26.71 | 26.71 | -0.37% | 8,247 |
| Apr 16, 2025 | 26.98 | 27.17 | 26.52 | 26.81 | 26.81 | -2.65% | 6,578 |
| Apr 15, 2025 | 27.58 | 27.75 | 27.49 | 27.54 | 27.54 | 0.66% | 9,245 |
| Apr 14, 2025 | 27.92 | 27.92 | 27.25 | 27.36 | 27.36 | 0.44% | 6,049 |
| Apr 11, 2025 | 26.78 | 27.29 | 26.59 | 27.24 | 27.24 | 1.57% | 7,482 |
| Apr 10, 2025 | 26.96 | 27.06 | 26.01 | 26.82 | 26.82 | -3.66% | 28,941 |
| Apr 9, 2025 | 25.29 | 27.84 | 25.02 | 27.84 | 27.84 | 10.92% | 56,289 |
| Apr 8, 2025 | 26.45 | 26.63 | 24.80 | 25.10 | 25.10 | -1.11% | 9,893 |
| Apr 7, 2025 | 24.29 | 25.96 | 24.15 | 25.38 | 25.38 | 0.81% | 23,602 |
| Apr 4, 2025 | 26.00 | 26.18 | 25.13 | 25.18 | 25.18 | -6.71% | 59,868 |
| Apr 3, 2025 | 27.57 | 27.57 | 26.99 | 26.99 | 26.99 | -5.89% | 11,968 |
| Apr 2, 2025 | 28.43 | 28.72 | 28.43 | 28.68 | 28.68 | 0.91% | 11,356 |
| Apr 1, 2025 | 28.10 | 28.42 | 28.10 | 28.42 | 28.42 | 0.66% | 4,822 |
| Mar 31, 2025 | 27.64 | 28.24 | 27.64 | 28.24 | 28.24 | 0.23% | 23,302 |
| Mar 28, 2025 | 28.70 | 28.70 | 28.15 | 28.17 | 28.17 | -2.32% | 4,090 |
| Mar 27, 2025 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -1.37% | 670 |
| Mar 26, 2025 | 29.52 | 29.52 | 29.18 | 29.24 | 29.24 | -1.74% | 6,050 |
| Mar 25, 2025 | 29.78 | 29.83 | 29.70 | 29.76 | 29.76 | 0.43% | 1,537 |
| Mar 24, 2025 | 29.53 | 29.64 | 29.50 | 29.63 | 29.63 | 2.17% | 6,214 |
| Mar 21, 2025 | 28.84 | 29.00 | 28.79 | 29.00 | 29.00 | - | 6,453 |
| Mar 20, 2025 | 29.19 | 29.27 | 28.99 | 29.00 | 29.00 | -0.65% | 9,619 |
| Mar 19, 2025 | 29.00 | 29.19 | 28.97 | 29.19 | 29.19 | 1.73% | 4,721 |
| Mar 18, 2025 | 28.73 | 28.75 | 28.66 | 28.70 | 28.70 | -1.63% | 2,756 |
| Mar 17, 2025 | 29.10 | 29.17 | 29.03 | 29.17 | 29.17 | 0.97% | 577 |
| Mar 14, 2025 | 28.56 | 28.89 | 28.52 | 28.89 | 28.89 | 2.68% | 1,465 |
| Mar 13, 2025 | 28.52 | 28.52 | 28.02 | 28.14 | 28.14 | -1.93% | 8,414 |
| Mar 12, 2025 | 28.68 | 28.79 | 28.54 | 28.69 | 28.69 | 1.57% | 6,672 |
| Mar 11, 2025 | 28.08 | 28.39 | 28.03 | 28.25 | 28.25 | -0.25% | 13,367 |
| Mar 10, 2025 | 28.74 | 28.82 | 28.25 | 28.32 | 28.32 | -3.85% | 4,074 |
| Mar 7, 2025 | 28.65 | 29.46 | 28.65 | 29.45 | 29.45 | 1.12% | 10,898 |
| Mar 6, 2025 | 29.70 | 29.85 | 29.00 | 29.12 | 29.12 | -3.18% | 10,121 |
| Mar 5, 2025 | 29.70 | 30.12 | 29.57 | 30.08 | 30.08 | 1.04% | 3,686 |
| Mar 4, 2025 | 29.46 | 30.21 | 29.43 | 29.77 | 29.77 | -1.00% | 3,864 |
| Mar 3, 2025 | 30.52 | 30.52 | 30.07 | 30.07 | 30.07 | -2.08% | 4,236 |