First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
36.10
+0.05 (0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.17 | 36.22 | 35.99 | 36.10 | 36.10 | 0.12% | 63,080 |
| Sep 25, 2025 | 36.01 | 36.05 | 35.98 | 36.05 | 36.05 | -0.38% | 5,415 |
| Sep 24, 2025 | 36.58 | 36.58 | 36.15 | 36.19 | 36.19 | -0.68% | 1,353 |
| Sep 23, 2025 | 36.66 | 36.66 | 36.44 | 36.44 | 36.44 | -0.86% | 2,143 |
| Sep 22, 2025 | 36.48 | 36.75 | 36.48 | 36.75 | 36.75 | 0.70% | 4,223 |
| Sep 19, 2025 | 36.26 | 36.50 | 36.22 | 36.50 | 36.50 | 0.99% | 8,216 |
| Sep 18, 2025 | 36.26 | 36.26 | 36.14 | 36.14 | 36.14 | 0.66% | 504 |
| Sep 17, 2025 | 35.82 | 35.90 | 35.72 | 35.90 | 35.90 | 0.04% | 7,209 |
| Sep 16, 2025 | 35.87 | 35.89 | 35.77 | 35.89 | 35.89 | 0.03% | 1,571 |
| Sep 15, 2025 | 35.74 | 35.88 | 35.70 | 35.88 | 35.88 | 1.18% | 16,158 |
| Sep 12, 2025 | 35.74 | 35.74 | 35.46 | 35.46 | 35.46 | -0.75% | 2,235 |
| Sep 11, 2025 | 35.72 | 35.84 | 35.67 | 35.73 | 35.73 | 0.05% | 14,111 |
| Sep 10, 2025 | 35.88 | 35.88 | 35.71 | 35.71 | 35.71 | 2.08% | 2,917 |
| Sep 9, 2025 | 34.78 | 34.98 | 34.78 | 34.98 | 34.98 | 0.51% | 7,370 |
| Sep 8, 2025 | 34.83 | 34.88 | 34.77 | 34.80 | 34.80 | 0.84% | 6,375 |
| Sep 5, 2025 | 34.58 | 34.58 | 34.38 | 34.51 | 34.51 | 0.18% | 8,562 |
| Sep 4, 2025 | 34.13 | 34.45 | 34.10 | 34.45 | 34.45 | 0.72% | 23,231 |
| Sep 3, 2025 | 34.15 | 34.20 | 34.02 | 34.20 | 34.20 | 0.86% | 6,238 |
| Sep 2, 2025 | 33.62 | 33.91 | 33.56 | 33.91 | 33.91 | -0.56% | 1,598 |
| Aug 29, 2025 | 34.11 | 34.13 | 34.03 | 34.10 | 34.10 | -1.21% | 14,505 |
| Aug 28, 2025 | 34.40 | 34.56 | 34.37 | 34.52 | 34.52 | 1.02% | 2,816 |
| Aug 27, 2025 | 34.06 | 34.17 | 34.04 | 34.17 | 34.17 | 0.35% | 1,415 |
| Aug 26, 2025 | 34.04 | 34.07 | 33.94 | 34.05 | 34.05 | 0.31% | 5,298 |
| Aug 25, 2025 | 33.91 | 34.11 | 33.91 | 33.95 | 33.95 | -0.15% | 5,197 |
| Aug 22, 2025 | 33.70 | 34.13 | 33.70 | 34.00 | 34.00 | 1.15% | 4,477 |
| Aug 21, 2025 | 33.70 | 33.72 | 33.51 | 33.61 | 33.61 | -0.44% | 4,816 |
| Aug 20, 2025 | 33.40 | 33.76 | 33.33 | 33.76 | 33.76 | -0.15% | 3,625 |
| Aug 19, 2025 | 34.03 | 34.03 | 33.81 | 33.81 | 33.81 | -1.46% | 1,255 |
| Aug 18, 2025 | 34.22 | 34.31 | 34.15 | 34.31 | 34.31 | 0.23% | 3,819 |
| Aug 15, 2025 | 34.25 | 34.28 | 34.21 | 34.23 | 34.23 | -0.26% | 5,189 |
| Aug 14, 2025 | 34.28 | 34.32 | 34.26 | 34.32 | 34.32 | -0.08% | 7,497 |
| Aug 13, 2025 | 34.61 | 34.61 | 34.35 | 34.35 | 34.35 | -0.26% | 3,191 |
| Aug 12, 2025 | 34.03 | 34.44 | 34.03 | 34.44 | 34.44 | 1.49% | 6,464 |
| Aug 11, 2025 | 34.18 | 34.26 | 33.93 | 33.93 | 33.93 | -0.55% | 5,342 |
| Aug 8, 2025 | 34.07 | 34.14 | 34.01 | 34.12 | 34.12 | 1.04% | 7,265 |
| Aug 7, 2025 | 34.06 | 34.09 | 33.58 | 33.77 | 33.77 | -0.65% | 3,224 |
| Aug 6, 2025 | 33.65 | 34.01 | 33.65 | 33.99 | 33.99 | 1.38% | 4,851 |
| Aug 5, 2025 | 33.63 | 33.68 | 33.53 | 33.53 | 33.53 | -1.17% | 3,299 |
| Aug 4, 2025 | 33.83 | 33.92 | 33.77 | 33.92 | 33.92 | 1.87% | 3,033 |
| Aug 1, 2025 | 33.61 | 33.61 | 33.20 | 33.30 | 33.30 | -1.65% | 4,533 |
| Jul 31, 2025 | 34.30 | 34.34 | 33.86 | 33.86 | 33.86 | -0.56% | 6,417 |
| Jul 30, 2025 | 34.12 | 34.12 | 33.99 | 34.05 | 34.05 | -0.06% | 9,277 |
| Jul 29, 2025 | 34.35 | 34.35 | 34.07 | 34.07 | 34.07 | -0.17% | 4,094 |
| Jul 28, 2025 | 34.08 | 34.13 | 33.94 | 34.13 | 34.13 | 0.55% | 3,091 |
| Jul 25, 2025 | 33.94 | 34.00 | 33.94 | 33.94 | 33.94 | -0.08% | 3,018 |
| Jul 24, 2025 | 34.09 | 34.09 | 33.91 | 33.97 | 33.97 | 0.49% | 13,514 |
| Jul 23, 2025 | 33.66 | 33.83 | 33.66 | 33.81 | 33.81 | 0.56% | 1,212 |
| Jul 22, 2025 | 33.66 | 33.68 | 33.56 | 33.62 | 33.62 | -0.94% | 2,361 |
| Jul 21, 2025 | 33.85 | 34.02 | 33.81 | 33.94 | 33.94 | 0.75% | 3,405 |
| Jul 18, 2025 | 33.96 | 33.96 | 33.67 | 33.69 | 33.69 | -0.32% | 6,003 |