First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
36.80
+0.26 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
36.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.57 | 36.84 | 36.57 | 36.80 | 36.80 | 0.70% | 3,441 |
| Dec 4, 2025 | 36.47 | 36.56 | 36.45 | 36.54 | 36.54 | 0.40% | 1,575 |
| Dec 3, 2025 | 36.28 | 36.39 | 36.28 | 36.39 | 36.39 | 0.23% | 1,966 |
| Dec 2, 2025 | 36.31 | 36.38 | 36.31 | 36.31 | 36.31 | 0.58% | 1,424 |
| Dec 1, 2025 | 36.06 | 36.13 | 36.06 | 36.10 | 36.10 | -0.41% | 880 |
| Nov 28, 2025 | 36.06 | 36.25 | 36.03 | 36.25 | 36.25 | 0.89% | 7,983 |
| Nov 26, 2025 | 35.92 | 36.01 | 35.81 | 35.93 | 35.93 | 0.87% | 4,761 |
| Nov 25, 2025 | 35.53 | 35.62 | 35.23 | 35.62 | 35.62 | 0.23% | 2,163 |
| Nov 24, 2025 | 35.34 | 35.54 | 35.34 | 35.54 | 35.54 | 2.50% | 4,689 |
| Nov 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.39% | 163 |
| Nov 20, 2025 | 36.25 | 36.25 | 34.53 | 34.54 | 34.54 | -2.73% | 2,532 |
| Nov 19, 2025 | 35.34 | 35.53 | 35.34 | 35.51 | 35.51 | 0.48% | 2,559 |
| Nov 18, 2025 | 35.18 | 35.49 | 35.02 | 35.34 | 35.34 | -1.00% | 7,619 |
| Nov 17, 2025 | 36.00 | 36.12 | 35.70 | 35.70 | 35.70 | -1.24% | 1,294 |
| Nov 14, 2025 | 35.79 | 36.40 | 35.79 | 36.15 | 36.15 | -0.20% | 1,909 |
| Nov 13, 2025 | 36.99 | 36.99 | 36.18 | 36.22 | 36.22 | -2.32% | 1,093 |
| Nov 12, 2025 | 37.10 | 37.10 | 37.01 | 37.08 | 37.08 | 0.50% | 622 |
| Nov 11, 2025 | 37.00 | 37.00 | 36.71 | 36.90 | 36.89 | -0.56% | 2,322 |
| Nov 10, 2025 | 36.86 | 37.12 | 36.86 | 37.10 | 37.10 | 2.02% | 1,890 |
| Nov 7, 2025 | 35.81 | 36.37 | 35.81 | 36.37 | 36.37 | -0.53% | 1,034 |
| Nov 6, 2025 | 37.16 | 37.16 | 36.45 | 36.56 | 36.56 | -1.73% | 3,129 |
| Nov 5, 2025 | 36.89 | 37.29 | 36.89 | 37.20 | 37.20 | 0.67% | 2,883 |
| Nov 4, 2025 | 37.10 | 37.43 | 36.95 | 36.95 | 36.95 | -1.97% | 2,700 |
| Nov 3, 2025 | 37.94 | 37.94 | 37.70 | 37.70 | 37.70 | -0.31% | 1,634 |
| Oct 31, 2025 | 38.04 | 38.04 | 37.66 | 37.81 | 37.81 | -0.06% | 6,798 |
| Oct 30, 2025 | 38.12 | 38.16 | 37.83 | 37.83 | 37.83 | -1.21% | 2,400 |
| Oct 29, 2025 | 38.40 | 38.47 | 38.29 | 38.30 | 38.30 | -0.07% | 1,874 |
| Oct 28, 2025 | 38.40 | 38.44 | 38.30 | 38.33 | 38.33 | 0.11% | 1,995 |
| Oct 27, 2025 | 38.15 | 38.28 | 38.08 | 38.28 | 38.28 | 1.77% | 3,486 |
| Oct 24, 2025 | 37.44 | 37.62 | 37.44 | 37.62 | 37.62 | 1.55% | 604 |
| Oct 23, 2025 | 36.65 | 37.10 | 36.65 | 37.04 | 37.04 | 0.94% | 1,687 |
| Oct 22, 2025 | 36.53 | 36.70 | 36.50 | 36.70 | 36.70 | -0.95% | 2,296 |
| Oct 21, 2025 | 37.09 | 37.09 | 37.00 | 37.05 | 37.05 | -0.10% | 1,912 |
| Oct 20, 2025 | 36.96 | 37.10 | 36.83 | 37.09 | 37.09 | 1.02% | 2,758 |
| Oct 17, 2025 | 36.48 | 36.73 | 36.38 | 36.72 | 36.72 | 0.22% | 1,542 |
| Oct 16, 2025 | 37.06 | 37.06 | 36.46 | 36.64 | 36.64 | -0.36% | 1,931 |
| Oct 15, 2025 | 37.06 | 37.07 | 36.77 | 36.77 | 36.77 | 1.14% | 1,251 |
| Oct 14, 2025 | 36.33 | 36.65 | 36.31 | 36.36 | 36.36 | -0.58% | 3,023 |
| Oct 13, 2025 | 36.59 | 36.63 | 36.48 | 36.57 | 36.57 | 1.88% | 1,909 |
| Oct 10, 2025 | 37.27 | 37.27 | 35.89 | 35.89 | 35.89 | -3.34% | 3,282 |
| Oct 9, 2025 | 37.37 | 37.37 | 37.08 | 37.13 | 37.13 | -0.45% | 10,501 |
| Oct 8, 2025 | 36.88 | 37.30 | 36.88 | 37.30 | 37.30 | 1.52% | 13,880 |
| Oct 7, 2025 | 37.08 | 37.08 | 36.74 | 36.74 | 36.74 | -0.20% | 933 |
| Oct 6, 2025 | 36.96 | 37.06 | 36.81 | 36.81 | 36.81 | 1.03% | 1,115 |
| Oct 3, 2025 | 36.65 | 36.66 | 36.44 | 36.44 | 36.44 | -0.33% | 1,316 |
| Oct 2, 2025 | 36.56 | 36.60 | 36.54 | 36.56 | 36.56 | 0.17% | 909 |
| Oct 1, 2025 | 36.15 | 36.50 | 36.15 | 36.49 | 36.49 | 0.56% | 1,973 |
| Sep 30, 2025 | 36.25 | 36.29 | 36.10 | 36.29 | 36.29 | 0.25% | 2,072 |
| Sep 29, 2025 | 36.41 | 36.44 | 36.17 | 36.20 | 36.20 | 0.29% | 3,499 |
| 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 | 36.43 | -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 | 35.72 | 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 |
| Jul 17, 2025 | 33.54 | 33.83 | 33.54 | 33.80 | 33.79 | 0.91% | 15,687 |