Dark

XPND
First Trust Expanded Technology ETF
stock NYSE ETF

Market Open

Apr 10, 2026 3:59:30 PM EDT

34.74USD0.000%(0.00)534,180

35.17Bid 35.23Ask 0.06Spread

Pre-market

0.00USD-100.000%(-34.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	34.8400	34.8400	34.7200	34.7400	+0.058%	3,458	0.000%
2026-04-09	34.4500	34.7200	34.4000	34.7200	+0.482%	17,705	+0.058%
2026-04-08	34.6800	34.6800	34.5536	34.5536	+2.901%	681	+0.539%
2026-04-07	33.1500	33.5796	33.1400	33.5796	+0.505%	4,273	+3.456%
2026-04-06	33.3700	33.4108	33.3100	33.4108	+0.596%	3,222	+3.978%
2026-04-02	32.8200	33.2127	32.8200	33.2127	+0.353%	2,823	+4.599%
2026-04-01	33.0300	33.3301	33.0000	33.0960	+0.826%	1,893	+4.967%
2026-03-31	32.1100	32.8250	32.1100	32.8250	+3.722%	5,410	+5.834%
2026-03-30	32.2500	32.2500	31.6472	31.6472	-1.299%	396	+9.773%
2026-03-27	32.4800	32.4800	32.0636	32.0636	-1.980%	1,418	+8.347%
2026-03-26	33.2700	33.2900	32.7112	32.7112	-2.949%	2,972	+6.202%
2026-03-25	33.9100	33.9100	33.6600	33.7052	+0.370%	4,162	+3.070%
2026-03-24	33.4500	33.8100	33.4500	33.5811	-0.672%	5,533	+3.451%
2026-03-23	33.9900	34.1900	33.7701	33.8082	+1.893%	935	+2.756%
2026-03-20	33.5700	33.5700	33.1800	33.1800	-1.367%	5,071	+4.702%
2026-03-19	33.3600	33.6500	33.3600	33.6400	+0.388%	5,332	+3.270%
2026-03-18	33.9450	33.9450	33.5100	33.5100	-1.674%	15,330	+3.671%
2026-03-17	34.0600	34.1600	34.0300	34.0805	+0.436%	4,569	+1.935%
2026-03-16	33.8400	33.9900	33.8400	33.9325	+1.344%	4,942	+2.380%
2026-03-13	33.5600	33.5600	33.4800	33.4825	-0.572%	2,383	+3.756%
2026-03-12	33.7401	33.7599	33.6750	33.6750	-1.786%	686	+3.163%
2026-03-11	34.3700	34.4800	34.1601	34.2872	-0.324%	4,336	+1.321%
2026-03-10	34.4400	34.7550	34.3985	34.3985	-0.338%	4,191	+0.993%
2026-03-09	33.7600	34.5150	33.7500	34.5150	+1.084%	5,190	+0.652%
2026-03-06	34.1200	34.3900	34.1200	34.1450	-1.477%	19,851	+1.743%
2026-03-05	34.4500	34.9377	34.3300	34.6568	-0.141%	2,038	+0.240%
2026-03-04	34.3600	34.7300	34.3600	34.7057	+1.576%	8,211	+0.099%
2026-03-03	33.7200	34.1900	33.7150	34.1671	-1.045%	3,772	+1.677%
2026-03-02	34.3350	34.6400	34.2400	34.5280	+0.422%	5,307	+0.614%
2026-02-27	34.3200	34.3830	34.1700	34.3830	-0.073%	4,166	+1.038%
2026-02-26	34.5900	34.6500	34.2400	34.4081	-0.804%	4,892	+0.965%
2026-02-25	34.6900	34.7600	34.6500	34.6869	+2.050%	7,054	+0.153%
2026-02-24	33.9600	34.0100	33.8600	33.9900	+1.272%	8,178	+2.207%
2026-02-23	33.7450	33.7500	33.4800	33.5632	-2.715%	1,124	+3.506%
2026-02-20	34.5800	34.5800	34.4400	34.5000	+0.837%	2,796	+0.696%
2026-02-19	34.1300	34.2137	34.1100	34.2137	-0.620%	1,662	+1.538%
2026-02-18	34.1600	34.5900	34.1600	34.4273	+1.078%	18,090	+0.908%
2026-02-17	34.0700	34.2000	34.0400	34.0602	-0.024%	6,630	+1.996%
2026-02-13	34.0200	34.3100	34.0200	34.0683	+0.883%	3,521	+1.972%
2026-02-12	34.2100	34.2500	33.7700	33.7700	-3.208%	9,561	+2.872%
2026-02-11	35.0900	35.1500	34.6700	34.8891	-0.338%	4,738	-0.427%
2026-02-10	35.1400	35.3300	35.0073	35.0073	-0.098%	9,441	-0.764%
2026-02-09	34.3300	35.0900	34.3300	35.0416	+1.482%	7,844	-0.861%
2026-02-06	34.1600	34.5300	34.1200	34.5300	+3.179%	5,931	+0.608%
2026-02-05	33.6600	33.7001	33.3900	33.4660	-1.256%	5,514	+3.807%
2026-02-04	33.9750	33.9750	33.6800	33.8918	-2.597%	971	+2.503%
2026-02-03	34.9690	34.9690	34.5700	34.7956	-1.922%	3,795	-0.160%
2026-02-02	35.6600	35.6700	35.4700	35.4774	+0.446%	2,636	-2.079%
2026-01-30	35.5500	35.6100	35.2600	35.3200	-2.212%	4,264	-1.642%
2026-01-29	35.6200	36.1188	35.6200	36.1188	+0.169%	28,283	-3.817%
2026-01-28	36.0593	36.1350	36.0300	36.0577	-0.179%	1,667	-3.654%
2026-01-27	36.1800	36.2000	36.1200	36.1222	+0.798%	2,771	-3.826%
2026-01-26	35.8100	35.9400	35.7950	35.8363	+1.290%	4,874	-3.059%
2026-01-23	35.0600	35.5299	35.0600	35.3799	+0.306%	5,024	-1.809%
2026-01-22	35.2350	35.3500	35.2350	35.2719	+0.633%	5,226	-1.508%
2026-01-21	35.0100	35.3100	34.7700	35.0500	+0.283%	3,998	-0.884%
2026-01-20	35.3250	35.3250	34.9511	34.9511	-2.456%	3,204	-0.604%
2026-01-16	36.1200	36.1200	35.7700	35.8310	-0.226%	9,702	-3.045%
2026-01-15	36.2975	36.3000	35.9122	35.9122	+0.383%	6,991	-3.264%
2026-01-14	35.5050	35.7751	35.4650	35.7751	-1.455%	1,869	-2.893%
2026-01-13	36.4695	36.4695	36.3000	36.3032	-0.852%	3,566	-4.306%
2026-01-12	36.2500	36.6999	36.2500	36.6151	+0.184%	13,693	-5.121%
2026-01-09	36.3100	36.5900	36.3100	36.5477	+1.229%	2,566	-4.946%
2026-01-08	36.1150	36.1150	35.9800	36.1040	-0.998%	1,866	-3.778%
2026-01-07	36.5800	36.6300	36.4501	36.4680	-0.388%	2,466	-4.738%
2026-01-06	36.4200	36.6100	36.4100	36.6100	+1.035%	5,203	-5.108%
2026-01-05	36.2400	36.4725	36.2350	36.2350	+1.057%	2,392	-4.126%
2026-01-02	35.9000	35.9200	35.7400	35.8560	-0.690%	1,249	-3.112%
2025-12-31	36.3100	36.3400	36.1050	36.1050	-1.017%	4,978	-3.781%
2025-12-30	36.5800	36.5800	36.4761	36.4761	-0.284%	5,792	-4.760%
2025-12-29	36.5700	36.6900	36.5100	36.5800	-0.490%	16,301	-5.030%
2025-12-26	36.8090	36.8200	36.7600	36.7600	-0.024%	14,343	-5.495%
2025-12-24	36.6700	36.7900	36.6700	36.7690	+0.283%	21,510	-5.518%
2025-12-23	36.5300	36.6700	36.5200	36.6652	+0.371%	467,325	-5.251%
2025-12-22	36.5500	36.5500	36.5200	36.5295	+0.575%	1,080	-4.899%
2025-12-19	36.2700	36.3300	36.2700	36.3208	+1.587%	1,163	-4.352%
2025-12-18	35.6900	35.8700	35.6900	35.7533	+1.459%	3,005	-2.834%
2025-12-17	35.9300	35.9300	35.2392	35.2392	-2.012%	2,087	-1.417%
2025-12-16	35.9000	35.9800	35.7400	35.9626	+0.287%	2,991	-3.400%
2025-12-15	35.8000	36.1200	35.8000	35.8597	-0.692%	2,668	-3.122%
2025-12-12	36.8300	36.8300	36.1094	36.1094	-2.319%	877	-3.792%
2025-12-11	36.5600	36.9668	36.5600	36.9668	-0.063%	419	-6.024%
2025-12-10	36.9500	37.0720	36.7700	36.9900	+0.356%	21,174	-6.083%
2025-12-09	36.8100	36.8589	36.8100	36.8589	+0.160%	1,037	-5.749%
2025-12-08	36.9800	36.9800	36.7100	36.8000	+0.010%	6,023	-5.598%
2025-12-05	36.5700	36.8400	36.5700	36.7965	+0.698%	3,441	-5.589%
2025-12-04	36.4700	36.5612	36.4500	36.5414	+0.405%	1,575	-4.930%
2025-12-03	36.2800	36.3941	36.2800	36.3941	+0.232%	1,966	-4.545%
2025-12-02	36.3100	36.3800	36.3098	36.3098	+0.576%	1,424	-4.323%
2025-12-01	36.0600	36.1300	36.0600	36.1020	-0.408%	880	-3.773%
2025-11-28	36.0600	36.2500	36.0300	36.2500	+0.891%	7,983	-4.166%
2025-11-26	35.9225	36.0100	35.8100	35.9300	+0.870%	4,761	-3.312%
2025-11-25	35.5300	35.6200	35.2300	35.6200	+0.224%	2,163	-2.471%
2025-11-24	35.3400	35.5403	35.3400	35.5403	+2.502%	4,689	-2.252%
2025-11-21	34.6728	34.6728	34.6728	34.6728	+0.386%	163	+0.194%
2025-11-20	36.2500	36.2500	34.5300	34.5395	-2.735%	2,532	+0.580%
2025-11-19	35.3400	35.5300	35.3400	35.5106	+0.476%	2,559	-2.170%
2025-11-18	35.1785	35.4850	35.0180	35.3423	-1.002%	7,619	-1.704%
2025-11-17	36.0000	36.1200	35.7001	35.7001	-1.239%	1,294	-2.689%
2025-11-14	35.7900	36.4000	35.7900	36.1480	-0.197%	1,909	-3.895%
2025-11-13	36.9900	36.9900	36.1800	36.2192	-2.321%	1,093	-4.084%
2025-11-12	37.1000	37.1000	37.0100	37.0800	+0.502%	622	-6.311%
2025-11-11	37.0000	37.0000	36.7060	36.8947	-0.558%	2,322	-5.840%
2025-11-10	36.8600	37.1200	36.8600	37.1018	+2.019%	1,890	-6.366%
2025-11-07	35.8100	36.3677	35.8100	36.3677	-0.525%	1,034	-4.476%
2025-11-06	37.1600	37.1600	36.4500	36.5596	-1.727%	3,129	-4.977%
2025-11-05	36.8900	37.2909	36.8900	37.2019	+0.671%	2,883	-6.618%
2025-11-04	37.1000	37.4300	36.9541	36.9541	-1.969%	2,700	-5.991%
2025-11-03	37.9400	37.9400	37.6963	37.6963	-0.306%	1,634	-7.842%
2025-10-31	38.0400	38.0400	37.6600	37.8120	-0.058%	6,798	-8.124%
2025-10-30	38.1200	38.1600	37.8338	37.8338	-1.216%	2,400	-8.177%
2025-10-29	38.4000	38.4700	38.2910	38.2994	-0.073%	1,874	-9.294%
2025-10-28	38.4000	38.4400	38.3000	38.3272	+0.113%	1,995	-9.359%
2025-10-27	38.1473	38.2839	38.0801	38.2839	+1.765%	3,486	-9.257%
2025-10-24	37.4400	37.6198	37.4400	37.6198	+1.555%	604	-7.655%
2025-10-23	36.6500	37.0953	36.6500	37.0439	+0.937%	1,687	-6.219%
2025-10-22	36.5300	36.7000	36.5000	36.7000	-0.950%	2,296	-5.341%
2025-10-21	37.0900	37.0900	37.0000	37.0519	-0.099%	1,912	-6.240%
2025-10-20	36.9600	37.1000	36.8281	37.0885	+1.015%	2,758	-6.332%
2025-10-17	36.4800	36.7300	36.3800	36.7159	+0.220%	1,542	-5.382%
2025-10-16	37.0600	37.0600	36.4576	36.6353	-0.362%	1,931	-5.173%
2025-10-15	37.0600	37.0700	36.7683	36.7683	+1.137%	1,251	-5.516%
2025-10-14	36.3300	36.6468	36.3100	36.3550	-0.578%	3,023	-4.442%
2025-10-13	36.5900	36.6300	36.4800	36.5664	+1.878%	1,909	-4.995%
2025-10-10	37.2700	37.2700	35.8924	35.8924	-3.342%	3,282	-3.211%
2025-10-09	37.3700	37.3700	37.0800	37.1333	-0.447%	10,501	-6.445%
2025-10-08	36.8800	37.3000	36.8800	37.3000	+1.524%	13,880	-6.863%
2025-10-07	37.0779	37.0779	36.7400	36.7400	-0.199%	933	-5.444%
2025-10-06	36.9600	37.0600	36.8131	36.8131	+1.035%	1,115	-5.631%
2025-10-03	36.6500	36.6600	36.4361	36.4361	-0.325%	1,316	-4.655%
2025-10-02	36.5600	36.6000	36.5400	36.5550	+0.167%	909	-4.965%
2025-10-01	36.1500	36.5000	36.1500	36.4942	+0.566%	1,973	-4.807%
2025-09-30	36.2500	36.2888	36.1000	36.2888	+0.245%	2,072	-4.268%
2025-09-29	36.4100	36.4400	36.1661	36.2000	+0.291%	3,499	-4.033%
2025-09-26	36.1700	36.2200	35.9900	36.0950	+0.125%	63,080	-3.754%
2025-09-25	36.0100	36.0500	35.9775	36.0500	-0.381%	5,415	-3.634%
2025-09-24	36.5800	36.5800	36.1500	36.1880	-0.677%	1,353	-4.001%
2025-09-23	36.6600	36.6600	36.4348	36.4348	-0.857%	2,143	-4.652%
2025-09-22	36.4800	36.7496	36.4800	36.7496	+0.698%	4,223	-5.468%
2025-09-19	36.2600	36.5000	36.2200	36.4950	+0.995%	8,216	-4.809%
2025-09-18	36.2600	36.2600	36.1356	36.1356	+0.656%	504	-3.862%
2025-09-17	35.8200	35.9000	35.7200	35.9000	+0.040%	7,209	-3.231%
2025-09-16	35.8672	35.8858	35.7650	35.8858	+0.025%	1,571	-3.193%
2025-09-15	35.7372	35.8770	35.7000	35.8770	+1.185%	16,158	-3.169%
2025-09-12	35.7400	35.7400	35.4567	35.4567	-0.751%	2,235	-2.021%
2025-09-11	35.7200	35.8400	35.6700	35.7249	+0.054%	14,111	-2.757%
2025-09-10	35.8800	35.8800	35.7055	35.7055	+2.081%	2,917	-2.704%
2025-09-09	34.7800	34.9777	34.7800	34.9777	+0.511%	7,370	-0.680%
2025-09-08	34.8300	34.8800	34.7700	34.8000	+0.840%	6,375	-0.172%
2025-09-05	34.5800	34.5800	34.3800	34.5100	+0.183%	8,562	+0.666%
2025-09-04	34.1325	34.4500	34.1000	34.4470	+0.722%	23,231	+0.851%
2025-09-03	34.1500	34.2000	34.0150	34.2000	+0.855%	6,238	+1.579%
2025-09-02	33.6200	33.9100	33.5550	33.9100	-0.564%	1,598	+2.448%
2025-08-29	34.1100	34.1300	34.0300	34.1022	-1.211%	14,505	+1.870%
2025-08-28	34.4000	34.5600	34.3700	34.5203	+1.025%	2,816	+0.636%
2025-08-27	34.0600	34.1700	34.0400	34.1700	+0.352%	1,415	+1.668%
2025-08-26	34.0400	34.0700	33.9400	34.0500	+0.309%	5,298	+2.026%
2025-08-25	33.9110	34.1100	33.9110	33.9450	-0.147%	5,197	+2.342%
2025-08-22	33.7000	34.1300	33.7000	33.9950	+1.145%	4,477	+2.191%
2025-08-21	33.7000	33.7200	33.5094	33.6100	-0.440%	4,816	+3.362%
2025-08-20	33.4000	33.7585	33.3300	33.7585	-0.152%	3,625	+2.907%
2025-08-19	34.0276	34.0276	33.8100	33.8100	-1.457%	1,255	+2.751%
2025-08-18	34.2200	34.3100	34.1508	34.3100	+0.233%	3,819	+1.253%
2025-08-15	34.2500	34.2800	34.2100	34.2303	-0.261%	5,189	+1.489%
2025-08-14	34.2800	34.3200	34.2600	34.3200	-0.082%	7,497	+1.224%
2025-08-13	34.6100	34.6100	34.3481	34.3481	-0.260%	3,191	+1.141%
2025-08-12	34.0300	34.4375	34.0300	34.4375	+1.484%	6,464	+0.878%
2025-08-11	34.1800	34.2600	33.9340	33.9340	-0.545%	5,342	+2.375%
2025-08-08	34.0658	34.1400	34.0076	34.1200	+1.041%	7,265	+1.817%
2025-08-07	34.0600	34.0900	33.5800	33.7684	-0.649%	3,224	+2.877%
2025-08-06	33.6500	34.0100	33.6500	33.9890	+1.381%	4,851	+2.210%
2025-08-05	33.6300	33.6800	33.5259	33.5259	-1.166%	3,299	+3.621%
2025-08-04	33.8300	33.9215	33.7701	33.9215	+1.866%	3,033	+2.413%
2025-08-01	33.6100	33.6100	33.2000	33.3000	-1.655%	4,533	+4.324%
2025-07-31	34.3000	34.3350	33.8604	33.8604	-0.554%	6,417	+2.598%
2025-07-30	34.1150	34.1150	33.9900	34.0489	-0.066%	9,277	+2.030%
2025-07-29	34.3500	34.3500	34.0714	34.0714	-0.172%	4,094	+1.962%
2025-07-28	34.0800	34.1300	33.9400	34.1300	+0.549%	3,091	+1.787%
2025-07-25	33.9400	34.0000	33.9400	33.9436	-0.084%	3,018	+2.346%
2025-07-24	34.0900	34.0900	33.9106	33.9721	+0.487%	13,514	+2.260%
2025-07-23	33.6600	33.8300	33.6600	33.8075	+0.558%	1,212	+2.758%
2025-07-22	33.6600	33.6800	33.5600	33.6198	-0.943%	2,361	+3.332%
2025-07-21	33.8500	34.0200	33.8100	33.9400	+0.756%	3,405	+2.357%
2025-07-18	33.9600	33.9600	33.6700	33.6855	-0.323%	6,003	+3.130%
2025-07-17	33.5400	33.8300	33.5400	33.7947	+0.910%	15,687	+2.797%
2025-07-16	33.4300	33.4900	33.3800	33.4900	+0.343%	972	+3.732%
2025-07-15	33.4150	33.4800	33.3756	33.3756	+0.107%	4,850	+4.088%
2025-07-14	33.2100	33.3400	33.2100	33.3400	+0.438%	598	+4.199%
2025-07-11	33.4400	33.4400	33.1947	33.1947	-0.884%	5,531	+4.655%
2025-07-10	33.9400	33.9400	33.4500	33.4907	-0.988%	4,356	+3.730%
2025-07-09	33.8300	33.8300	33.7100	33.8249	+0.371%	7,278	+2.705%
2025-07-08	33.8000	33.8000	33.6000	33.7000	+0.035%	19,732	+3.086%
2025-07-07	33.8100	33.8100	33.6301	33.6883	-0.771%	2,313	+3.122%
2025-07-03	33.9135	33.9600	33.8700	33.9502	+1.456%	1,602	+2.326%
2025-07-02	33.3400	33.4631	33.3100	33.4631	+0.341%	1,465	+3.816%
2025-07-01	33.3800	33.4300	33.3400	33.3493	-0.982%	4,049	+4.170%
2025-06-30	33.5300	33.6800	33.5300	33.6800	+1.427%	2,925	+3.147%
2025-06-27	33.2400	33.2400	33.1850	33.2060	+0.208%	1,073	+4.620%
2025-06-26	32.9200	33.1372	32.9200	33.1372	+1.023%	2,675	+4.837%
2025-06-25	32.9800	32.9800	32.8016	32.8016	+0.148%	347	+5.909%
2025-06-24	32.6400	32.7596	32.6000	32.7531	+1.691%	8,058	+6.066%
2025-06-23	31.6800	32.2083	31.6800	32.2083	+1.380%	14,908	+7.860%
2025-06-20	32.2100	32.2100	31.7700	31.7700	-0.721%	1,921	+9.348%
2025-06-18	32.1700	32.1799	32.0008	32.0008	-0.733%	1,419	+8.560%
2025-06-17	32.4800	32.4800	32.2372	32.2372	-0.708%	2,901	+7.764%
2025-06-16	32.5000	32.5230	32.4670	32.4670	+1.324%	629	+7.001%
2025-06-13	32.2900	32.2900	32.0429	32.0429	-1.450%	1,729	+8.417%
2025-06-12	32.5775	32.5775	32.5143	32.5143	+0.777%	1,175	+6.845%
2025-06-11	32.2900	32.4100	32.1775	32.2635	-0.019%	1,001	+7.676%
2025-06-10	32.1850	32.2697	32.0100	32.2697	+0.308%	858	+7.655%
2025-06-09	32.2765	32.2900	32.1706	32.1706	-0.255%	1,262	+7.987%
2025-06-06	32.1996	32.2528	32.1996	32.2528	+0.904%	907	+7.712%
2025-06-05	32.2434	32.2700	31.8900	31.9639	+0.138%	2,369	+8.685%
2025-06-04	31.9794	31.9900	31.9200	31.9200	+0.330%	6,721	+8.835%
2025-06-03	31.6850	31.8200	31.6850	31.8151	+0.967%	2,158	+9.193%
2025-06-02	31.2800	31.5200	31.2799	31.5104	+0.704%	3,306	+10.249%
2025-05-30	31.1900	31.2900	31.1899	31.2900	+0.296%	451	+11.026%
2025-05-29	31.3300	31.3300	31.0900	31.1975	-0.478%	6,801	+11.355%
2025-05-28	31.3870	31.4300	31.3473	31.3473	-0.021%	4,500	+10.823%
2025-05-27	31.1599	31.4100	31.1599	31.3538	+2.130%	2,727	+10.800%
2025-05-23	30.6999	30.6999	30.6999	30.6999	-0.904%	79	+13.160%
2025-05-22	31.1200	31.2000	30.9800	30.9800	-0.067%	5,907	+12.137%
2025-05-21	31.3830	31.5500	31.0007	31.0007	-1.215%	1,969	+12.062%
2025-05-20	31.4000	31.4000	31.3001	31.3820	-0.407%	1,813	+10.700%
2025-05-19	31.3700	31.5399	31.3700	31.5102	+0.110%	2,758	+10.250%
2025-05-16	31.3800	31.4756	31.3800	31.4756	+0.305%	710	+10.371%
2025-05-15	31.3884	31.5296	31.3800	31.3800	+0.096%	7,598	+10.707%
2025-05-14	31.3130	31.3800	31.2900	31.3500	+0.264%	6,196	+10.813%
2025-05-13	30.8890	31.3404	30.8890	31.2676	+1.855%	3,887	+11.105%
2025-05-12	30.4750	30.7000	30.3670	30.6981	+3.500%	3,561	+13.167%
2025-05-09	29.6400	29.6600	29.6400	29.6600	-0.470%	1,075	+17.127%
2025-05-08	29.7100	30.0650	29.6917	29.8001	+0.691%	6,527	+16.577%
2025-05-07	29.5100	29.5957	29.2400	29.5957	+0.495%	1,820	+17.382%
2025-05-06	29.2100	29.5400	29.2100	29.4500	-0.270%	6,617	+17.963%
2025-05-05	29.5200	29.6700	29.5200	29.5297	-0.406%	2,189	+17.644%
2025-05-02	29.4300	29.7100	29.4300	29.6500	+2.206%	7,516	+17.167%
2025-05-01	29.1800	29.2900	29.0100	29.0100	+0.659%	10,354	+19.752%
2025-04-30	28.0600	28.8252	28.0600	28.8200	+0.558%	2,208	+20.541%
2025-04-29	28.4900	28.6600	28.4900	28.6600	+0.809%	2,609	+21.214%
2025-04-28	28.3700	28.4300	28.1000	28.4300	+0.282%	9,482	+22.195%
2025-04-25	28.2450	28.4025	28.0900	28.3500	+0.586%	4,816	+22.540%
2025-04-24	27.7300	28.1900	27.7050	28.1847	+2.751%	4,684	+23.258%
2025-04-23	27.7200	27.9399	27.3400	27.4300	+2.504%	7,507	+26.650%
2025-04-22	26.5300	26.8100	26.4700	26.7600	+2.649%	11,358	+29.821%
2025-04-21	26.0834	26.0834	25.5901	26.0693	-2.399%	18,391	+33.260%
2025-04-17	26.8700	26.9400	26.7000	26.7100	-0.373%	8,247	+30.064%
2025-04-16	26.9800	27.1680	26.5200	26.8100	-2.651%	6,578	+29.579%
2025-04-15	27.5824	27.7500	27.4900	27.5400	+0.658%	9,245	+26.144%
2025-04-14	27.9200	27.9200	27.2500	27.3600	+0.441%	6,049	+26.974%
2025-04-11	26.7800	27.2900	26.5900	27.2400	+1.566%	7,482	+27.533%
2025-04-10	26.9600	27.0592	26.0100	26.8200	-3.664%	28,941	+29.530%
2025-04-09	25.2900	27.8400	25.0200	27.8400	+10.916%	56,289	+24.784%
2025-04-08	26.4468	26.6285	24.8000	25.1000	-1.114%	9,893	+38.406%
2025-04-07	24.2900	25.9600	24.1500	25.3828	+0.805%	23,602	+36.864%
2025-04-04	26.0000	26.1800	25.1300	25.1800	-6.706%	59,868	+37.967%
2025-04-03	27.5700	27.5700	26.9900	26.9900	-5.893%	11,968	+28.714%
2025-04-02	28.4300	28.7200	28.4300	28.6800	+0.915%	11,356	+21.130%
2025-04-01	28.1000	28.4200	28.1000	28.4200	+0.655%	4,822	+22.238%
2025-03-31	27.6400	28.2350	27.6400	28.2350	+0.231%	23,302	+23.039%
2025-03-28	28.7000	28.7000	28.1539	28.1700	-2.323%	4,090	+23.323%
2025-03-27	28.9500	28.9501	28.8400	28.8400	-1.368%	670	+20.458%
2025-03-26	29.5200	29.5200	29.1800	29.2400	-1.737%	6,050	+18.810%
2025-03-25	29.7799	29.8273	29.7000	29.7568	+0.428%	1,537	+16.746%
2025-03-24	29.5300	29.6400	29.5000	29.6300	+2.172%	6,214	+17.246%
2025-03-21	28.8400	29.0000	28.7895	29.0000	+0.001%	6,453	+19.793%
2025-03-20	29.1900	29.2735	28.9900	28.9996	-0.652%	9,619	+19.795%
2025-03-19	29.0000	29.1900	28.9700	29.1900	+1.724%	4,721	+19.013%
2025-03-18	28.7266	28.7500	28.6599	28.6952	-1.627%	2,756	+21.066%
2025-03-17	29.1000	29.1698	29.0300	29.1698	+0.969%	577	+19.096%
2025-03-14	28.5600	28.8900	28.5200	28.8900	+2.684%	1,465	+20.249%
2025-03-13	28.5200	28.5200	28.0200	28.1348	-1.933%	8,414	+23.477%
2025-03-12	28.6800	28.7899	28.5400	28.6894	+1.569%	6,672	+21.090%
2025-03-11	28.0784	28.3900	28.0310	28.2462	-0.247%	13,367	+22.990%
2025-03-10	28.7400	28.8200	28.2452	28.3160	-3.851%	4,074	+22.687%
2025-03-07	28.6500	29.4600	28.6500	29.4500	+1.122%	10,898	+17.963%
2025-03-06	29.6950	29.8500	29.0000	29.1233	-3.181%	10,121	+19.286%
2025-03-05	29.7000	30.1200	29.5700	30.0800	+1.039%	3,686	+15.492%
2025-03-04	29.4608	30.2050	29.4256	29.7707	-1.003%	3,864	+16.692%
2025-03-03	30.5200	30.5200	30.0724	30.0724	-2.076%	4,236	+15.521%
2025-02-28	30.4100	30.7100	30.2382	30.7100	+1.328%	2,713	+13.123%
2025-02-27	31.0499	31.0499	30.3076	30.3076	-2.483%	1,488	+14.625%
2025-02-26	31.2600	31.2601	31.0349	31.0792	+0.482%	2,614	+11.779%
2025-02-25	31.2100	31.2100	30.9100	30.9300	-0.992%	3,567	+12.318%
2025-02-24	31.1500	31.6099	31.1300	31.2400	-0.951%	5,434	+11.204%
2025-02-21	32.3394	32.3394	31.5400	31.5400	-2.564%	3,900	+10.146%
2025-02-20	32.6450	32.6450	32.2400	32.3700	-1.175%	7,331	+7.322%
2025-02-19	32.5400	32.7700	32.5400	32.7549	+0.020%	2,730	+6.060%
2025-02-18	32.8254	32.8254	32.6018	32.7482	+0.025%	4,293	+6.082%
2025-02-14	32.5700	32.7600	32.5100	32.7400	+0.153%	2,648	+6.109%
2025-02-13	32.5100	32.6900	32.4100	32.6900	+1.746%	3,892	+6.271%
2025-02-12	31.8721	32.1700	31.8721	32.1291	-0.375%	6,188	+8.126%
2025-02-11	32.2400	32.3280	32.2079	32.2500	-0.401%	7,003	+7.721%
2025-02-10	32.2500	32.4504	32.2500	32.3800	+1.233%	4,835	+7.288%
2025-02-07	32.3000	32.3000	31.9855	31.9855	-0.659%	2,911	+8.612%
2025-02-06	32.2600	32.2600	32.1050	32.1978	-0.007%	1,695	+7.896%
2025-02-05	31.9140	32.2100	31.8700	32.2000	+1.577%	6,340	+7.888%
2025-02-04	31.5700	31.7299	31.5700	31.7000	+0.285%	7,022	+9.590%
2025-02-03	31.1500	31.7299	31.1200	31.6100	-0.095%	4,904	+9.902%
2025-01-31	31.9500	32.1001	31.5900	31.6400	-0.233%	3,113	+9.798%
2025-01-30	31.9200	31.9200	31.6200	31.7139	+1.322%	1,614	+9.542%
2025-01-29	31.3000	31.4297	31.2200	31.3000	-0.177%	4,461	+10.990%
2025-01-28	30.9900	31.4399	30.9600	31.3554	+1.803%	2,811	+10.794%
2025-01-27	31.0396	31.0869	30.5700	30.8000	-3.720%	9,577	+12.792%
2025-01-24	32.1250	32.1800	31.9000	31.9900	-0.050%	22,380	+8.596%
2025-01-23	31.6900	32.0060	31.6900	32.0060	+0.458%	25,547	+8.542%
2025-01-22	31.9000	31.9916	31.8500	31.8600	+1.919%	13,915	+9.040%
2025-01-21	31.0300	31.3300	31.0300	31.2600	+1.219%	10,143	+11.132%
2025-01-17	30.8000	30.9300	30.7900	30.8834	+1.276%	2,719	+12.488%
2025-01-16	30.7299	30.7299	30.4944	30.4944	+0.035%	328	+13.923%
2025-01-15	30.4789	30.6000	30.4789	30.4838	+1.647%	1,739	+13.962%
2025-01-14	29.9600	29.9900	29.8182	29.9900	+0.654%	3,443	+15.839%
2025-01-13	29.7600	29.7951	29.7600	29.7951	-0.438%	660	+16.596%
2025-01-10	30.2600	30.2600	29.9100	29.9263	-2.158%	4,120	+16.085%
2025-01-08	30.3500	30.6150	30.3500	30.5864	+0.021%	58,628	+13.580%
2025-01-07	30.7400	30.8499	30.5600	30.5800	-1.326%	6,532	+13.604%
2025-01-06	31.1616	31.2000	30.9237	30.9910	+0.606%	148,595	+12.097%
2025-01-03	30.8360	30.8360	30.8000	30.8044	+1.181%	621	+12.776%
2025-01-02	30.5000	30.6200	30.2800	30.4447	+0.114%	2,154	+14.109%
2024-12-31	30.6600	30.6600	30.4100	30.4100	-0.783%	2,705	+14.239%
2024-12-30	30.6900	30.8100	30.4200	30.6500	-1.062%	7,338	+13.344%
2024-12-27	30.9884	30.9884	30.9790	30.9790	-1.276%	414	+12.140%
2024-12-26	31.3600	31.4200	31.3600	31.3794	+0.222%	816	+10.710%
2024-12-24	31.0800	31.3100	31.0800	31.3100	+1.130%	1,497	+10.955%
2024-12-23	30.6600	30.9900	30.6600	30.9600	+0.650%	6,057	+12.209%
2024-12-20	30.3700	31.0700	30.3700	30.7600	+1.317%	6,374	+12.939%
2024-12-19	30.7299	30.7299	30.3601	30.3601	+0.331%	3,420	+14.427%
2024-12-18	31.3712	31.3712	30.2600	30.2600	-3.538%	4,974	+14.805%
2024-12-17	31.5000	31.5000	31.2500	31.3700	-0.979%	7,730	+10.743%
2024-12-16	31.4600	31.6800	31.4600	31.6800	+1.117%	5,307	+9.659%
2024-12-13	31.5000	31.5100	31.1800	31.3300	+0.804%	4,689	+10.884%
2024-12-12	31.0300	31.1400	31.0300	31.0800	-0.353%	1,228	+11.776%
2024-12-11	30.9100	31.2495	30.9100	31.1900	+1.641%	105,629	+11.382%
2024-12-10	30.9300	30.9300	30.6100	30.6863	-0.980%	33,398	+13.210%
2024-12-09	31.3500	31.3500	30.9900	30.9900	-1.961%	12,076	+12.101%
2024-12-06	31.2900	31.7000	31.2900	31.6100	+0.918%	1,612	+9.902%
2024-12-05	31.5100	31.5100	31.3225	31.3225	-0.610%	2,776	+10.911%
2024-12-04	31.4300	31.5146	31.4100	31.5146	+2.245%	1,945	+10.235%
2024-12-03	30.7400	30.8227	30.7200	30.8227	+0.341%	4,808	+12.709%
2024-12-02	30.6127	30.7300	30.6127	30.7179	+0.730%	3,159	+13.094%
2024-11-29	30.5100	30.5100	30.4850	30.4954	+0.797%	1,300	+13.919%
2024-11-27	30.3950	30.3950	30.1462	30.2543	-1.420%	1,584	+14.827%
2024-11-26	30.6700	30.6916	30.6000	30.6900	+0.821%	2,311	+13.196%
2024-11-25	30.5251	30.5251	30.4300	30.4400	-0.098%	4,283	+14.126%
2024-11-22	30.3500	30.4700	30.3500	30.4700	+0.164%	3,284	+14.014%
2024-11-21	30.3900	30.4200	30.0900	30.4200	+1.030%	2,158	+14.201%
2024-11-20	29.8800	30.1100	29.8100	30.1100	+0.033%	2,248	+15.377%
2024-11-19	29.8400	30.1600	29.8400	30.1000	+0.367%	5,172	+15.415%
2024-11-18	29.8700	30.0168	29.8601	29.9900	+0.402%	2,477	+15.839%
2024-11-15	29.8400	29.8700	29.8400	29.8700	-2.481%	3,154	+16.304%
2024-11-14	30.7900	30.7900	30.6300	30.6300	-0.532%	3,481	+13.418%
2024-11-13	30.9300	31.0000	30.7938	30.7938	-0.410%	5,774	+12.815%
2024-11-12	30.9401	30.9401	30.8900	30.9206	+0.084%	5,205	+12.352%
2024-11-11	30.8095	30.8947	30.8095	30.8947	+0.210%	982	+12.446%
2024-11-08	30.7500	30.9300	30.7271	30.8300	+0.427%	15,062	+12.682%
2024-11-07	30.5286	30.6989	30.5286	30.6989	+1.556%	1,401	+13.164%
2024-11-06	29.8900	30.2284	29.8900	30.2284	+3.275%	2,585	+14.925%
2024-11-05	29.2300	29.2698	29.2300	29.2698	+1.094%	301	+18.689%
2024-11-04	29.0595	29.1000	28.9530	28.9530	-0.093%	4,531	+19.988%
2024-11-01	28.8600	29.1200	28.8600	28.9800	+0.668%	5,492	+19.876%
2024-10-31	28.7600	28.8000	28.7101	28.7876	-2.183%	2,447	+20.677%
2024-10-30	29.7000	29.7000	29.4300	29.4300	-0.641%	4,350	+18.043%
2024-10-29	29.4813	29.6500	29.4813	29.6200	+1.143%	4,331	+17.286%
2024-10-28	29.5300	29.5300	29.2854	29.2854	+0.081%	2,656	+18.626%
2024-10-25	29.4800	29.4800	29.2616	29.2616	+0.057%	567	+18.722%
2024-10-24	29.2080	29.2700	29.1700	29.2449	+0.636%	1,404	+18.790%
2024-10-23	29.2400	29.3104	28.9800	29.0600	-1.203%	3,655	+19.546%
2024-10-22	29.3900	29.4137	29.3138	29.4137	+0.102%	969	+18.108%
2024-10-21	29.3400	29.3900	29.3300	29.3837	-0.123%	2,618	+18.229%
2024-10-18	29.4383	29.4500	29.3950	29.4200	+0.307%	1,439	+18.083%
2024-10-17	29.5700	29.5700	29.3300	29.3300	-0.034%	3,376	+18.445%

.dark-mode .GKx2xd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKx2xd{ color: #333333; background-color: white; border: 2px solid #333333; }XPNDFirst Trust Expanded Technology ETFstock NYSE ETF

XPND
First Trust Expanded Technology ETF
stock NYSE ETF