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
2024-12-31 30.66 30.66 30.41 30.41 0.0M
2024-12-30 30.69 30.81 30.42 30.65 0.0M
2024-12-27 30.99 30.99 30.98 30.98 0.0M
2024-12-26 31.36 31.42 31.36 31.38 0.0M
2024-12-24 31.08 31.31 31.08 31.31 0.0M
2024-12-23 30.66 30.99 30.66 30.96 0.0M
2024-12-20 30.37 31.07 30.37 30.76 0.0M
2024-12-19 30.73 30.73 30.36 30.36 0.0M
2024-12-18 31.37 31.37 30.26 30.26 0.0M
2024-12-17 31.50 31.50 31.25 31.37 0.0M
2024-12-16 31.46 31.68 31.46 31.68 0.0M
2024-12-13 31.50 31.51 31.18 31.33 0.0M
2024-12-12 31.03 31.14 31.03 31.08 0.0M
2024-12-11 30.91 31.25 30.91 31.19 0.1M
2024-12-10 30.93 30.93 30.61 30.69 0.0M
2024-12-09 31.35 31.35 30.99 30.99 0.0M
2024-12-06 31.29 31.70 31.29 31.61 0.0M
2024-12-05 31.51 31.51 31.32 31.32 0.0M
2024-12-04 31.43 31.51 31.41 31.51 0.0M
2024-12-03 30.74 30.82 30.72 30.82 0.0M
2024-12-02 30.61 30.73 30.61 30.72 0.0M
2024-11-29 30.51 30.51 30.49 30.50 0.0M
2024-11-27 30.40 30.40 30.15 30.25 0.0M
2024-11-26 30.67 30.69 30.60 30.69 0.0M
2024-11-25 30.53 30.53 30.43 30.44 0.0M
2024-11-22 30.35 30.47 30.35 30.47 0.0M
2024-11-21 30.39 30.42 30.09 30.42 0.0M
2024-11-20 29.88 30.11 29.81 30.11 0.0M
2024-11-19 29.84 30.16 29.84 30.10 0.0M
2024-11-18 29.87 30.02 29.86 29.99 0.0M
2024-11-15 29.84 29.87 29.84 29.87 0.0M
2024-11-14 30.79 30.79 30.63 30.63 0.0M
2024-11-13 30.93 31.00 30.79 30.79 0.0M
2024-11-12 30.94 30.94 30.89 30.92 0.0M
2024-11-11 30.81 30.89 30.81 30.89 0.0M
2024-11-08 30.75 30.93 30.73 30.83 0.0M
2024-11-07 30.53 30.70 30.53 30.70 0.0M
2024-11-06 29.89 30.23 29.89 30.23 0.0M
2024-11-05 29.23 29.27 29.23 29.27 0.0M
2024-11-04 29.06 29.10 28.95 28.95 0.0M
2024-11-01 28.86 29.12 28.86 28.98 0.0M
2024-10-31 28.76 28.80 28.71 28.79 0.0M
2024-10-30 29.70 29.70 29.43 29.43 0.0M
2024-10-29 29.48 29.65 29.48 29.62 0.0M
2024-10-28 29.53 29.53 29.29 29.29 0.0M
2024-10-25 29.48 29.48 29.26 29.26 0.0M
2024-10-24 29.21 29.27 29.17 29.24 0.0M
2024-10-23 29.24 29.31 28.98 29.06 0.0M
2024-10-22 29.39 29.41 29.31 29.41 0.0M
2024-10-21 29.34 29.39 29.33 29.38 0.0M
2024-10-18 29.44 29.45 29.40 29.42 0.0M
2024-10-17 29.57 29.57 29.33 29.33 0.0M
2024-10-16 29.26 29.34 29.26 29.34 0.0M
2024-10-15 29.94 29.94 29.28 29.30 0.0M
2024-10-14 29.61 29.84 29.61 29.84 0.0M
2024-10-11 29.43 29.46 29.43 29.45 0.0M
2024-10-10 29.25 29.41 29.25 29.38 0.0M
2024-10-09 29.28 29.40 29.28 29.40 0.0M
2024-10-08 28.79 29.16 28.79 29.13 0.0M
2024-10-07 28.89 28.89 28.67 28.67 0.0M
2024-10-04 28.65 28.93 28.65 28.93 0.0M
2024-10-03 28.66 28.66 28.56 28.56 0.0M
2024-10-02 28.36 28.57 28.35 28.52 0.0M
2024-10-01 28.35 28.42 28.21 28.31 0.0M
2024-09-30 28.64 28.74 28.60 28.74 0.0M
2024-09-27 28.88 28.88 28.66 28.66 0.0M
2024-09-26 28.76 28.87 28.69 28.83 0.0M
2024-09-25 28.44 28.68 28.44 28.51 0.0M
2024-09-24 28.53 28.53 28.42 28.53 0.0M
2024-09-23 28.54 28.54 28.54 28.54 0.0M
2024-09-20 28.32 28.50 28.32 28.50 0.0M
2024-09-19 28.58 28.58 28.54 28.54 0.0M
2024-09-18 27.89 27.89 27.83 27.83 0.0M
2024-09-17 28.12 28.12 28.00 28.00 0.0M
2024-09-16 28.05 28.05 28.05 28.05 0.0M
2024-09-13 28.01 28.05 28.01 28.02 0.0M
2024-09-12 27.69 27.90 27.67 27.88 0.0M
2024-09-11 27.03 27.64 27.03 27.64 0.0M
2024-09-10 26.98 27.10 26.98 27.07 0.0M
2024-09-09 26.79 26.84 26.67 26.75 0.0M
2024-09-06 26.65 26.65 26.37 26.42 0.0M
2024-09-05 27.13 27.13 26.94 27.01 0.0M
2024-09-04 27.10 27.25 27.08 27.16 0.0M
2024-09-03 27.94 27.94 27.19 27.19 0.0M
2024-08-30 27.85 28.10 27.85 28.08 0.0M
2024-08-29 27.70 27.70 27.69 27.69 0.0M
2024-08-28 27.67 27.67 27.65 27.65 0.0M
2024-08-27 27.90 27.90 27.90 27.90 0.0M
2024-08-26 27.78 27.78 27.70 27.70 0.0M
2024-08-23 27.98 27.99 27.78 27.99 0.0M
2024-08-22 27.95 27.95 27.70 27.70 0.0M
2024-08-21 28.09 28.21 27.98 28.17 0.0M
2024-08-20 27.99 28.04 27.97 28.04 0.0M
2024-08-19 27.85 28.06 27.69 28.06 0.0M
2024-08-16 27.63 27.80 27.63 27.77 0.0M
2024-08-15 27.64 27.83 27.63 27.80 0.0M
2024-08-14 26.99 27.29 26.99 27.19 0.0M
2024-08-13 26.79 27.07 26.79 27.07 0.0M
2024-08-12 26.36 26.47 26.36 26.45 0.0M
2024-08-09 26.45 26.45 26.45 26.45 0.0M
2024-08-08 25.91 26.23 25.91 26.23 0.0M
2024-08-07 26.17 26.17 25.37 25.37 0.0M
2024-08-06 25.45 26.14 25.42 25.74 0.0M
2024-08-05 24.64 25.69 24.64 25.29 0.0M
2024-08-02 25.98 25.99 25.80 25.99 0.0M
2024-08-01 27.33 27.33 26.64 26.68 0.0M
2024-07-31 27.20 27.41 27.20 27.41 0.0M
2024-07-30 26.89 26.89 26.40 26.46 0.0M
2024-07-29 26.81 26.81 26.81 26.81 0.0M
2024-07-26 26.75 26.90 26.71 26.76 0.0M
2024-07-25 26.36 26.94 26.36 26.49 0.0M
2024-07-24 27.33 27.33 26.61 26.61 0.0M
2024-07-23 27.82 27.82 27.65 27.65 0.0M
2024-07-22 27.65 27.73 27.65 27.73 0.0M
2024-07-19 27.34 27.34 27.26 27.26 0.0M
2024-07-18 27.57 27.61 27.50 27.61 0.0M
2024-07-17 28.35 28.35 27.78 27.78 0.0M
2024-07-16 28.72 28.84 28.72 28.83 0.0M
2024-07-15 28.80 28.83 28.74 28.83 0.0M
2024-07-12 28.61 28.84 28.61 28.63 0.0M
2024-07-11 28.93 28.93 28.40 28.46 0.0M
2024-07-10 28.77 28.95 28.69 28.95 0.0M
2024-07-09 28.99 28.99 28.77 28.80 0.0M
2024-07-08 29.00 29.00 28.77 28.87 0.0M
2024-07-05 28.75 28.88 28.75 28.88 0.0M
2024-07-03 28.46 28.70 28.46 28.65 0.0M
2024-07-02 28.25 28.46 28.25 28.46 0.0M
2024-07-01 27.98 28.27 27.96 28.26 0.0M
2024-06-28 28.21 28.25 28.13 28.13 0.0M
2024-06-27 28.14 28.14 28.08 28.08 0.0M
2024-06-26 28.06 28.06 28.00 28.02 0.0M
2024-06-25 27.86 28.07 27.86 28.02 0.0M
2024-06-24 28.08 28.08 27.79 27.79 0.0M
2024-06-21 28.19 28.19 28.04 28.19 0.0M
2024-06-20 28.59 28.59 28.21 28.27 0.0M
2024-06-18 28.57 28.59 28.57 28.59 0.0M
2024-06-17 28.43 28.44 28.43 28.44 0.0M
2024-06-14 27.89 28.00 27.89 28.00 0.0M
2024-06-13 27.92 28.00 27.88 27.99 0.0M
2024-06-12 27.77 27.81 27.72 27.80 0.0M
2024-06-11 27.22 27.22 27.22 27.22 0.0M
2024-06-10 27.13 27.13 27.12 27.13 0.0M
2024-06-07 26.85 27.00 26.85 26.89 0.0M
2024-06-06 26.96 26.96 26.84 26.84 0.0M
2024-06-05 26.70 26.91 26.70 26.91 0.0M
2024-06-04 26.20 26.26 26.09 26.25 0.0M
2024-06-03 26.07 26.21 26.07 26.21 0.0M
2024-05-31 26.19 26.19 25.68 26.18 0.0M
2024-05-30 26.59 26.59 26.10 26.15 0.0M
2024-05-29 26.88 26.92 26.82 26.82 0.0M
2024-05-28 27.04 27.04 26.88 27.00 0.0M
2024-05-24 26.83 27.00 26.83 26.91 0.0M
2024-05-23 27.27 27.27 26.68 26.76 0.0M
2024-05-22 26.92 26.97 26.80 26.88 0.0M
2024-05-21 26.87 26.89 26.87 26.89 0.0M
2024-05-20 26.87 26.87 26.87 26.87 0.0M
2024-05-17 26.78 26.78 26.63 26.63 0.0M
2024-05-16 26.64 26.64 26.64 26.64 0.0M
2024-05-15 26.59 26.71 26.59 26.71 0.0M
2024-05-14 26.00 26.13 25.99 26.13 0.0M
2024-05-13 26.00 26.00 25.97 25.97 0.0M
2024-05-10 25.94 26.01 25.94 26.01 0.0M
2024-05-09 25.82 25.85 25.82 25.85 0.0M
2024-05-08 25.86 25.90 25.85 25.90 0.0M
2024-05-07 25.93 25.94 25.82 25.84 0.0M
2024-05-06 25.77 25.99 25.77 25.99 0.0M
2024-05-03 25.55 25.59 25.55 25.58 0.0M
2024-05-02 25.05 25.07 25.05 25.07 0.0M
2024-05-01 25.21 25.21 24.76 24.76 0.0M
2024-04-30 25.46 25.46 25.10 25.10 0.0M
2024-04-29 25.63 25.63 25.58 25.58 0.0M
2024-04-26 25.64 25.69 25.60 25.62 0.0M
2024-04-25 25.18 25.18 25.13 25.13 0.0M
2024-04-24 25.44 25.45 25.27 25.32 0.0M
2024-04-23 25.24 25.32 25.23 25.28 0.0M
2024-04-22 24.58 24.84 24.58 24.80 0.0M
2024-04-19 24.59 24.59 24.59 24.59 0.0M
2024-04-18 25.39 25.39 25.09 25.09 0.0M
2024-04-17 25.45 25.45 25.30 25.30 0.0M
2024-04-16 25.59 25.68 25.59 25.68 0.0M
2024-04-15 26.31 26.31 25.54 25.54 0.0M
2024-04-12 26.20 26.20 26.05 26.05 0.0M
2024-04-11 26.31 26.55 26.31 26.55 0.0M
2024-04-10 26.19 26.23 26.11 26.21 0.0M
2024-04-09 26.24 26.46 26.24 26.46 0.0M
2024-04-08 26.36 26.42 26.36 26.40 0.0M
2024-04-05 26.15 26.45 26.10 26.39 0.0M
2024-04-04 26.69 26.69 25.99 25.99 0.0M
2024-04-03 26.44 26.66 26.42 26.52 0.0M
2024-04-02 26.37 26.44 26.36 26.44 0.0M
2024-04-01 26.57 26.60 26.57 26.60 0.0M
2024-03-28 26.55 26.58 26.50 26.54 0.0M
2024-03-27 26.76 26.76 26.33 26.50 0.0M
2024-03-26 26.69 26.69 26.51 26.51 0.0M
2024-03-25 26.60 26.67 26.59 26.59 0.0M
2024-03-22 26.74 26.76 26.71 26.71 0.0M
2024-03-21 26.76 26.76 26.75 26.75 0.0M
2024-03-20 26.21 26.55 26.21 26.55 0.0M
2024-03-19 25.96 26.24 25.94 26.21 0.0M
2024-03-18 26.26 26.26 26.14 26.19 0.0M
2024-03-15 25.98 26.01 25.85 25.86 0.0M
2024-03-14 26.61 26.61 26.24 26.38 0.0M
2024-03-13 26.53 26.56 26.45 26.45 0.0M
2024-03-12 26.34 26.72 26.30 26.72 0.0M
2024-03-11 26.18 26.27 26.18 26.23 0.0M
2024-03-08 26.47 26.62 26.43 26.43 0.0M
2024-03-07 26.71 26.88 26.71 26.85 0.0M
2024-03-06 26.65 26.65 26.42 26.49 0.0M
2024-03-05 26.19 26.23 26.03 26.20 0.0M
2024-03-04 26.79 26.88 26.72 26.72 0.0M
2024-03-01 26.71 26.72 26.71 26.72 0.0M
2024-02-29 26.20 26.27 26.19 26.27 0.0M
2024-02-28 26.02 26.04 25.99 25.99 0.0M
2024-02-27 26.12 26.12 26.09 26.11 0.0M
2024-02-26 26.14 26.23 26.09 26.09 0.0M
2024-02-23 26.19 26.19 26.03 26.03 0.0M
2024-02-22 25.87 26.01 25.87 26.01 0.0M
2024-02-21 25.02 25.15 25.02 25.15 0.0M
2024-02-20 25.56 25.56 25.28 25.41 0.0M
2024-02-16 26.17 26.17 25.76 25.76 0.0M
2024-02-15 26.04 26.06 25.93 26.01 0.0M
2024-02-14 25.89 25.98 25.79 25.98 0.0M
2024-02-13 25.47 25.75 25.43 25.60 0.0M
2024-02-12 26.19 26.21 25.97 25.97 0.0M
2024-02-09 25.99 26.16 25.99 26.14 0.0M
2024-02-08 25.75 25.84 25.73 25.80 0.1M
2024-02-07 25.32 25.55 25.32 25.52 0.0M
2024-02-06 25.14 25.17 25.05 25.17 0.0M
2024-02-05 25.20 25.39 25.17 25.34 0.0M
2024-02-02 25.24 25.33 25.24 25.33 0.0M
2024-02-01 24.72 24.87 24.72 24.87 0.0M
2024-01-31 24.72 24.79 24.65 24.65 0.0M
2024-01-30 25.24 25.24 25.11 25.11 0.0M
2024-01-29 24.96 25.20 24.96 25.20 0.0M
2024-01-26 25.03 25.03 24.89 24.89 0.0M
2024-01-25 25.07 25.07 25.07 25.07 0.0M
2024-01-24 25.08 25.18 24.92 24.92 0.0M
2024-01-23 24.71 24.80 24.71 24.80 0.0M
2024-01-22 24.85 24.94 24.75 24.78 0.0M
2024-01-19 24.35 24.62 24.35 24.62 0.0M
2024-01-18 23.82 24.05 23.82 24.05 0.0M
2024-01-17 23.65 23.65 23.65 23.65 0.0M
2024-01-16 23.65 23.79 23.64 23.78 0.0M
2024-01-12 23.69 23.69 23.65 23.69 0.0M
2024-01-11 23.56 23.61 23.36 23.61 0.0M
2024-01-10 23.39 23.49 23.39 23.49 0.0M
2024-01-09 23.30 23.30 23.26 23.26 0.0M
2024-01-08 22.78 23.20 22.78 23.20 0.0M
2024-01-05 22.81 22.81 22.71 22.71 0.0M
2024-01-04 22.76 22.78 22.68 22.68 0.0M
2024-01-03 22.83 22.86 22.79 22.79 0.0M
2024-01-02 23.05 23.05 22.99 23.02 0.0M