First Trust Expanded Technology ETF

XPND
🏛️ usa →
36.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.17 36.22 35.99 36.10 0.1M
2025-09-25 36.01 36.05 35.98 36.05 0.0M
2025-09-24 36.58 36.58 36.15 36.19 0.0M
2025-09-23 36.66 36.66 36.44 36.44 0.0M
2025-09-22 36.48 36.75 36.48 36.75 0.0M
2025-09-19 36.26 36.50 36.22 36.50 0.0M
2025-09-18 36.26 36.26 36.14 36.14 0.0M
2025-09-17 35.82 35.90 35.72 35.90 0.0M
2025-09-16 35.87 35.89 35.77 35.89 0.0M
2025-09-15 35.74 35.88 35.70 35.88 0.0M
2025-09-12 35.74 35.74 35.46 35.46 0.0M
2025-09-11 35.72 35.84 35.67 35.73 0.0M
2025-09-10 35.88 35.88 35.71 35.71 0.0M
2025-09-09 34.78 34.98 34.78 34.98 0.0M
2025-09-08 34.83 34.88 34.77 34.80 0.0M
2025-09-05 34.58 34.58 34.38 34.51 0.0M
2025-09-04 34.13 34.45 34.10 34.45 0.0M
2025-09-03 34.15 34.20 34.02 34.20 0.0M
2025-09-02 33.62 33.91 33.56 33.91 0.0M
2025-08-29 34.11 34.13 34.03 34.10 0.0M
2025-08-28 34.40 34.56 34.37 34.52 0.0M
2025-08-27 34.06 34.17 34.04 34.17 0.0M
2025-08-26 34.04 34.07 33.94 34.05 0.0M
2025-08-25 33.91 34.11 33.91 33.95 0.0M
2025-08-22 33.70 34.13 33.70 34.00 0.0M
2025-08-21 33.70 33.72 33.51 33.61 0.0M
2025-08-20 33.40 33.76 33.33 33.76 0.0M
2025-08-19 34.03 34.03 33.81 33.81 0.0M
2025-08-18 34.22 34.31 34.15 34.31 0.0M
2025-08-15 34.25 34.28 34.21 34.23 0.0M
2025-08-14 34.28 34.32 34.26 34.32 0.0M
2025-08-13 34.61 34.61 34.35 34.35 0.0M
2025-08-12 34.03 34.44 34.03 34.44 0.0M
2025-08-11 34.18 34.26 33.93 33.93 0.0M
2025-08-08 34.07 34.14 34.01 34.12 0.0M
2025-08-07 34.06 34.09 33.58 33.77 0.0M
2025-08-06 33.65 34.01 33.65 33.99 0.0M
2025-08-05 33.63 33.68 33.53 33.53 0.0M
2025-08-04 33.83 33.92 33.77 33.92 0.0M
2025-08-01 33.61 33.61 33.20 33.30 0.0M
2025-07-31 34.30 34.34 33.86 33.86 0.0M
2025-07-30 34.12 34.12 33.99 34.05 0.0M
2025-07-29 34.35 34.35 34.07 34.07 0.0M
2025-07-28 34.08 34.13 33.94 34.13 0.0M
2025-07-25 33.94 34.00 33.94 33.94 0.0M
2025-07-24 34.09 34.09 33.91 33.97 0.0M
2025-07-23 33.66 33.83 33.66 33.81 0.0M
2025-07-22 33.66 33.68 33.56 33.62 0.0M
2025-07-21 33.85 34.02 33.81 33.94 0.0M
2025-07-18 33.96 33.96 33.67 33.69 0.0M
2025-07-17 33.54 33.83 33.54 33.80 0.0M
2025-07-16 33.43 33.49 33.38 33.49 0.0M
2025-07-15 33.42 33.48 33.38 33.38 0.0M
2025-07-14 33.21 33.34 33.21 33.34 0.0M
2025-07-11 33.44 33.44 33.20 33.20 0.0M
2025-07-10 33.94 33.94 33.45 33.49 0.0M
2025-07-09 33.83 33.83 33.71 33.83 0.0M
2025-07-08 33.80 33.80 33.60 33.70 0.0M
2025-07-07 33.81 33.81 33.63 33.69 0.0M
2025-07-03 33.91 33.96 33.87 33.95 0.0M
2025-07-02 33.34 33.46 33.31 33.46 0.0M
2025-07-01 33.38 33.43 33.34 33.35 0.0M
2025-06-30 33.53 33.68 33.53 33.68 0.0M
2025-06-27 33.24 33.24 33.19 33.21 0.0M
2025-06-26 32.92 33.14 32.92 33.14 0.0M
2025-06-25 32.98 32.98 32.80 32.80 0.0M
2025-06-24 32.64 32.76 32.60 32.75 0.0M
2025-06-23 31.68 32.21 31.68 32.21 0.0M
2025-06-20 32.21 32.21 31.77 31.77 0.0M
2025-06-18 32.17 32.18 32.00 32.00 0.0M
2025-06-17 32.48 32.48 32.24 32.24 0.0M
2025-06-16 32.50 32.52 32.47 32.47 0.0M
2025-06-13 32.29 32.29 32.04 32.04 0.0M
2025-06-12 32.58 32.58 32.51 32.51 0.0M
2025-06-11 32.29 32.41 32.18 32.26 0.0M
2025-06-10 32.19 32.27 32.01 32.27 0.0M
2025-06-09 32.28 32.29 32.17 32.17 0.0M
2025-06-06 32.20 32.25 32.20 32.25 0.0M
2025-06-05 32.24 32.27 31.89 31.96 0.0M
2025-06-04 31.98 31.99 31.92 31.92 0.0M
2025-06-03 31.69 31.82 31.69 31.82 0.0M
2025-06-02 31.28 31.52 31.28 31.51 0.0M
2025-05-30 31.19 31.29 31.19 31.29 0.0M
2025-05-29 31.33 31.33 31.09 31.20 0.0M
2025-05-28 31.39 31.43 31.35 31.35 0.0M
2025-05-27 31.16 31.41 31.16 31.35 0.0M
2025-05-23 30.70 30.70 30.70 30.70 0.0M
2025-05-22 31.12 31.20 30.98 30.98 0.0M
2025-05-21 31.38 31.55 31.00 31.00 0.0M
2025-05-20 31.40 31.40 31.30 31.38 0.0M
2025-05-19 31.37 31.54 31.37 31.51 0.0M
2025-05-16 31.38 31.48 31.38 31.48 0.0M
2025-05-15 31.39 31.53 31.38 31.38 0.0M
2025-05-14 31.31 31.38 31.29 31.35 0.0M
2025-05-13 30.89 31.34 30.89 31.27 0.0M
2025-05-12 30.48 30.70 30.37 30.70 0.0M
2025-05-09 29.64 29.66 29.64 29.66 0.0M
2025-05-08 29.71 30.07 29.69 29.80 0.0M
2025-05-07 29.51 29.60 29.24 29.60 0.0M
2025-05-06 29.21 29.54 29.21 29.45 0.0M
2025-05-05 29.52 29.67 29.52 29.53 0.0M
2025-05-02 29.43 29.71 29.43 29.65 0.0M
2025-05-01 29.18 29.29 29.01 29.01 0.0M
2025-04-30 28.06 28.83 28.06 28.82 0.0M
2025-04-29 28.49 28.66 28.49 28.66 0.0M
2025-04-28 28.37 28.43 28.10 28.43 0.0M
2025-04-25 28.25 28.40 28.09 28.35 0.0M
2025-04-24 27.73 28.19 27.71 28.18 0.0M
2025-04-23 27.72 27.94 27.34 27.43 0.0M
2025-04-22 26.53 26.81 26.47 26.76 0.0M
2025-04-21 26.08 26.08 25.59 26.07 0.0M
2025-04-17 26.87 26.94 26.70 26.71 0.0M
2025-04-16 26.98 27.17 26.52 26.81 0.0M
2025-04-15 27.58 27.75 27.49 27.54 0.0M
2025-04-14 27.92 27.92 27.25 27.36 0.0M
2025-04-11 26.78 27.29 26.59 27.24 0.0M
2025-04-10 26.96 27.06 26.01 26.82 0.0M
2025-04-09 25.29 27.84 25.02 27.84 0.1M
2025-04-08 26.45 26.63 24.80 25.10 0.0M
2025-04-07 24.29 25.96 24.15 25.38 0.0M
2025-04-04 26.00 26.18 25.13 25.18 0.1M
2025-04-03 27.57 27.57 26.99 26.99 0.0M
2025-04-02 28.43 28.72 28.43 28.68 0.0M
2025-04-01 28.10 28.42 28.10 28.42 0.0M
2025-03-31 27.64 28.24 27.64 28.24 0.0M
2025-03-28 28.70 28.70 28.15 28.17 0.0M
2025-03-27 28.95 28.95 28.84 28.84 0.0M
2025-03-26 29.52 29.52 29.18 29.24 0.0M
2025-03-25 29.78 29.83 29.70 29.76 0.0M
2025-03-24 29.53 29.64 29.50 29.63 0.0M
2025-03-21 28.84 29.00 28.79 29.00 0.0M
2025-03-20 29.19 29.27 28.99 29.00 0.0M
2025-03-19 29.00 29.19 28.97 29.19 0.0M
2025-03-18 28.73 28.75 28.66 28.70 0.0M
2025-03-17 29.10 29.17 29.03 29.17 0.0M
2025-03-14 28.56 28.89 28.52 28.89 0.0M
2025-03-13 28.52 28.52 28.02 28.13 0.0M
2025-03-12 28.68 28.79 28.54 28.69 0.0M
2025-03-11 28.08 28.39 28.03 28.25 0.0M
2025-03-10 28.74 28.82 28.25 28.32 0.0M
2025-03-07 28.65 29.46 28.65 29.45 0.0M
2025-03-06 29.70 29.85 29.00 29.12 0.0M
2025-03-05 29.70 30.12 29.57 30.08 0.0M
2025-03-04 29.46 30.21 29.43 29.77 0.0M
2025-03-03 30.52 30.52 30.07 30.07 0.0M
2025-02-28 30.41 30.71 30.24 30.71 0.0M
2025-02-27 31.05 31.05 30.31 30.31 0.0M
2025-02-26 31.26 31.26 31.03 31.08 0.0M
2025-02-25 31.21 31.21 30.91 30.93 0.0M
2025-02-24 31.15 31.61 31.13 31.24 0.0M
2025-02-21 32.34 32.34 31.54 31.54 0.0M
2025-02-20 32.65 32.65 32.24 32.37 0.0M
2025-02-19 32.54 32.77 32.54 32.75 0.0M
2025-02-18 32.83 32.83 32.60 32.75 0.0M
2025-02-14 32.57 32.76 32.51 32.74 0.0M
2025-02-13 32.51 32.69 32.41 32.69 0.0M
2025-02-12 31.87 32.17 31.87 32.13 0.0M
2025-02-11 32.24 32.33 32.21 32.25 0.0M
2025-02-10 32.25 32.45 32.25 32.38 0.0M
2025-02-07 32.30 32.30 31.99 31.99 0.0M
2025-02-06 32.26 32.26 32.11 32.20 0.0M
2025-02-05 31.91 32.21 31.87 32.20 0.0M
2025-02-04 31.57 31.73 31.57 31.70 0.0M
2025-02-03 31.15 31.73 31.12 31.61 0.0M
2025-01-31 31.95 32.10 31.59 31.64 0.0M
2025-01-30 31.92 31.92 31.62 31.71 0.0M
2025-01-29 31.30 31.43 31.22 31.30 0.0M
2025-01-28 30.99 31.44 30.96 31.36 0.0M
2025-01-27 31.04 31.09 30.57 30.80 0.0M
2025-01-24 32.13 32.18 31.90 31.99 0.0M
2025-01-23 31.69 32.01 31.69 32.01 0.0M
2025-01-22 31.90 31.99 31.85 31.86 0.0M
2025-01-21 31.03 31.33 31.03 31.26 0.0M
2025-01-17 30.80 30.93 30.79 30.88 0.0M
2025-01-16 30.73 30.73 30.49 30.49 0.0M
2025-01-15 30.48 30.60 30.48 30.48 0.0M
2025-01-14 29.96 29.99 29.82 29.99 0.0M
2025-01-13 29.76 29.80 29.76 29.80 0.0M
2025-01-10 30.26 30.26 29.91 29.93 0.0M
2025-01-08 30.35 30.62 30.35 30.59 0.1M
2025-01-07 30.74 30.85 30.56 30.58 0.0M
2025-01-06 31.16 31.20 30.92 30.99 0.1M
2025-01-03 30.84 30.84 30.80 30.80 0.0M
2025-01-02 30.50 30.62 30.28 30.44 0.0M