First Trust Expanded Technology ETF (XPND)
NYSEARCA: XPND · Real-Time Price · USD
34.71
+0.54 (1.58%)
At close: Mar 4, 2026, 4:00 PM EST
34.71
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST
XPND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.36 | 34.73 | 34.36 | 34.71 | 34.71 | 1.58% | 8,210 |
| Mar 3, 2026 | 33.72 | 34.19 | 33.72 | 34.17 | 34.17 | -1.05% | 3,772 |
| Mar 2, 2026 | 34.34 | 34.64 | 34.24 | 34.53 | 34.53 | 0.42% | 5,306 |
| Feb 27, 2026 | 34.32 | 34.38 | 34.17 | 34.38 | 34.38 | -0.07% | 4,165 |
| Feb 26, 2026 | 34.59 | 34.65 | 34.24 | 34.41 | 34.41 | -0.80% | 4,741 |
| Feb 25, 2026 | 34.69 | 34.76 | 34.65 | 34.69 | 34.69 | 2.05% | 7,053 |
| Feb 24, 2026 | 33.96 | 34.01 | 33.86 | 33.99 | 33.99 | 1.27% | 8,178 |
| Feb 23, 2026 | 33.75 | 33.75 | 33.48 | 33.56 | 33.56 | -2.72% | 1,123 |
| Feb 20, 2026 | 34.58 | 34.58 | 34.44 | 34.50 | 34.50 | 0.84% | 2,796 |
| Feb 19, 2026 | 34.13 | 34.21 | 34.11 | 34.21 | 34.21 | -0.62% | 1,662 |
| Feb 18, 2026 | 34.16 | 34.59 | 34.16 | 34.43 | 34.43 | 1.08% | 18,090 |
| Feb 17, 2026 | 34.07 | 34.20 | 34.04 | 34.06 | 34.06 | -0.02% | 6,630 |
| Feb 13, 2026 | 34.02 | 34.31 | 34.02 | 34.07 | 34.07 | 0.88% | 3,521 |
| Feb 12, 2026 | 34.21 | 34.25 | 33.77 | 33.77 | 33.77 | -3.21% | 9,561 |
| Feb 11, 2026 | 35.09 | 35.15 | 34.67 | 34.89 | 34.89 | -0.34% | 4,738 |
| Feb 10, 2026 | 35.14 | 35.33 | 35.01 | 35.01 | 35.01 | -0.10% | 9,441 |
| Feb 9, 2026 | 34.33 | 35.09 | 34.33 | 35.04 | 35.04 | 1.48% | 7,844 |
| Feb 6, 2026 | 34.16 | 34.53 | 34.12 | 34.53 | 34.53 | 3.18% | 5,931 |
| Feb 5, 2026 | 33.66 | 33.70 | 33.39 | 33.47 | 33.47 | -1.26% | 5,518 |
| Feb 4, 2026 | 33.98 | 33.98 | 33.68 | 33.89 | 33.89 | -2.60% | 971 |
| Feb 3, 2026 | 34.97 | 34.97 | 34.57 | 34.80 | 34.80 | -1.92% | 3,795 |
| Feb 2, 2026 | 35.66 | 35.67 | 35.47 | 35.48 | 35.48 | 0.44% | 2,740 |
| Jan 30, 2026 | 35.55 | 35.61 | 35.26 | 35.32 | 35.32 | -2.21% | 4,264 |
| Jan 29, 2026 | 35.62 | 36.12 | 35.62 | 36.12 | 36.12 | 0.17% | 28,283 |
| Jan 28, 2026 | 36.06 | 36.14 | 36.03 | 36.06 | 36.06 | -0.18% | 1,667 |
| Jan 27, 2026 | 36.18 | 36.20 | 36.12 | 36.12 | 36.12 | 0.80% | 2,771 |
| Jan 26, 2026 | 35.81 | 35.94 | 35.80 | 35.84 | 35.84 | 1.29% | 4,874 |
| Jan 23, 2026 | 35.06 | 35.53 | 35.06 | 35.38 | 35.38 | 0.31% | 5,024 |
| Jan 22, 2026 | 35.24 | 35.35 | 35.24 | 35.27 | 35.27 | 0.63% | 5,226 |
| Jan 21, 2026 | 35.01 | 35.31 | 34.77 | 35.05 | 35.05 | 0.28% | 3,998 |
| Jan 20, 2026 | 35.33 | 35.33 | 34.95 | 34.95 | 34.95 | -2.46% | 3,204 |
| Jan 16, 2026 | 36.12 | 36.12 | 35.77 | 35.83 | 35.83 | -0.23% | 9,702 |
| Jan 15, 2026 | 36.30 | 36.30 | 35.91 | 35.91 | 35.91 | 0.38% | 6,991 |
| Jan 14, 2026 | 35.51 | 35.78 | 35.47 | 35.78 | 35.78 | -1.45% | 1,869 |
| Jan 13, 2026 | 36.47 | 36.47 | 36.30 | 36.30 | 36.30 | -0.85% | 3,566 |
| Jan 12, 2026 | 36.25 | 36.70 | 36.25 | 36.62 | 36.62 | 0.18% | 13,693 |
| Jan 9, 2026 | 36.31 | 36.59 | 36.31 | 36.55 | 36.55 | 1.23% | 2,566 |
| Jan 8, 2026 | 36.12 | 36.12 | 35.98 | 36.10 | 36.10 | -1.00% | 1,866 |
| Jan 7, 2026 | 36.58 | 36.63 | 36.45 | 36.47 | 36.47 | -0.39% | 2,466 |
| Jan 6, 2026 | 36.42 | 36.61 | 36.41 | 36.61 | 36.61 | 1.03% | 5,203 |
| Jan 5, 2026 | 36.24 | 36.47 | 36.24 | 36.24 | 36.24 | 1.06% | 2,392 |
| Jan 2, 2026 | 35.90 | 35.92 | 35.74 | 35.86 | 35.86 | -0.69% | 1,249 |
| Dec 31, 2025 | 36.31 | 36.34 | 36.11 | 36.11 | 36.11 | -1.02% | 4,978 |
| Dec 30, 2025 | 36.58 | 36.58 | 36.48 | 36.48 | 36.48 | -0.28% | 5,892 |
| Dec 29, 2025 | 36.57 | 36.69 | 36.51 | 36.58 | 36.58 | -0.49% | 16,301 |
| Dec 26, 2025 | 36.81 | 36.82 | 36.76 | 36.76 | 36.76 | -0.02% | 14,343 |
| Dec 24, 2025 | 36.67 | 36.79 | 36.67 | 36.77 | 36.77 | 0.28% | 21,510 |
| Dec 23, 2025 | 36.53 | 36.67 | 36.52 | 36.67 | 36.67 | 0.37% | 467,325 |
| Dec 22, 2025 | 36.55 | 36.55 | 36.52 | 36.53 | 36.53 | 0.58% | 1,080 |
| Dec 19, 2025 | 36.27 | 36.33 | 36.27 | 36.32 | 36.32 | 1.59% | 1,163 |
| Dec 18, 2025 | 35.69 | 35.87 | 35.69 | 35.75 | 35.75 | 1.46% | 3,005 |
| Dec 17, 2025 | 35.93 | 35.93 | 35.24 | 35.24 | 35.24 | -2.01% | 2,087 |
| Dec 16, 2025 | 35.90 | 35.98 | 35.74 | 35.96 | 35.96 | 0.29% | 3,291 |
| Dec 15, 2025 | 35.80 | 36.12 | 35.80 | 35.86 | 35.86 | -0.69% | 2,668 |
| Dec 12, 2025 | 36.83 | 36.83 | 36.11 | 36.11 | 36.11 | -2.32% | 877 |
| Dec 11, 2025 | 36.56 | 36.97 | 36.56 | 36.97 | 36.95 | -0.06% | 419 |
| Dec 10, 2025 | 36.95 | 37.07 | 36.77 | 36.99 | 36.98 | 0.36% | 21,174 |
| Dec 9, 2025 | 36.81 | 36.86 | 36.81 | 36.86 | 36.85 | 0.16% | 1,037 |
| Dec 8, 2025 | 36.98 | 36.98 | 36.71 | 36.80 | 36.79 | 0.01% | 6,023 |
| Dec 5, 2025 | 36.57 | 36.84 | 36.57 | 36.80 | 36.78 | 0.70% | 3,441 |
| Dec 4, 2025 | 36.47 | 36.56 | 36.45 | 36.54 | 36.53 | 0.40% | 1,575 |
| Dec 3, 2025 | 36.28 | 36.39 | 36.28 | 36.39 | 36.38 | 0.23% | 1,966 |
| Dec 2, 2025 | 36.31 | 36.38 | 36.31 | 36.31 | 36.30 | 0.58% | 1,424 |
| Dec 1, 2025 | 36.06 | 36.13 | 36.06 | 36.10 | 36.09 | -0.41% | 880 |
| Nov 28, 2025 | 36.06 | 36.25 | 36.03 | 36.25 | 36.24 | 0.89% | 7,983 |
| Nov 26, 2025 | 35.92 | 36.01 | 35.81 | 35.93 | 35.92 | 0.87% | 4,761 |
| Nov 25, 2025 | 35.53 | 35.62 | 35.23 | 35.62 | 35.61 | 0.23% | 2,163 |
| Nov 24, 2025 | 35.34 | 35.54 | 35.34 | 35.54 | 35.53 | 2.50% | 4,689 |
| Nov 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.66 | 0.39% | 163 |
| Nov 20, 2025 | 36.25 | 36.25 | 34.53 | 34.54 | 34.53 | -2.73% | 2,532 |
| Nov 19, 2025 | 35.34 | 35.53 | 35.34 | 35.51 | 35.50 | 0.48% | 2,559 |
| Nov 18, 2025 | 35.18 | 35.49 | 35.02 | 35.34 | 35.33 | -1.00% | 7,619 |
| Nov 17, 2025 | 36.00 | 36.12 | 35.70 | 35.70 | 35.69 | -1.24% | 1,294 |
| Nov 14, 2025 | 35.79 | 36.40 | 35.79 | 36.15 | 36.14 | -0.20% | 1,909 |
| Nov 13, 2025 | 36.99 | 36.99 | 36.18 | 36.22 | 36.21 | -2.32% | 1,093 |
| Nov 12, 2025 | 37.10 | 37.10 | 37.01 | 37.08 | 37.07 | 0.50% | 622 |
| Nov 11, 2025 | 37.00 | 37.00 | 36.71 | 36.90 | 36.88 | -0.56% | 2,322 |
| Nov 10, 2025 | 36.86 | 37.12 | 36.86 | 37.10 | 37.09 | 2.02% | 1,890 |
| Nov 7, 2025 | 35.81 | 36.37 | 35.81 | 36.37 | 36.36 | -0.53% | 1,034 |
| Nov 6, 2025 | 37.16 | 37.16 | 36.45 | 36.56 | 36.55 | -1.73% | 3,129 |
| Nov 5, 2025 | 36.89 | 37.29 | 36.89 | 37.20 | 37.19 | 0.67% | 2,883 |
| Nov 4, 2025 | 37.10 | 37.43 | 36.95 | 36.95 | 36.94 | -1.97% | 2,700 |
| Nov 3, 2025 | 37.94 | 37.94 | 37.70 | 37.70 | 37.68 | -0.31% | 1,634 |
| Oct 31, 2025 | 38.04 | 38.04 | 37.66 | 37.81 | 37.80 | -0.06% | 6,798 |
| Oct 30, 2025 | 38.12 | 38.16 | 37.83 | 37.83 | 37.82 | -1.21% | 2,400 |
| Oct 29, 2025 | 38.40 | 38.47 | 38.29 | 38.30 | 38.29 | -0.07% | 1,874 |
| Oct 28, 2025 | 38.40 | 38.44 | 38.30 | 38.33 | 38.31 | 0.11% | 1,995 |
| Oct 27, 2025 | 38.15 | 38.28 | 38.08 | 38.28 | 38.27 | 1.77% | 3,486 |
| Oct 24, 2025 | 37.44 | 37.62 | 37.44 | 37.62 | 37.61 | 1.55% | 604 |
| Oct 23, 2025 | 36.65 | 37.10 | 36.65 | 37.04 | 37.03 | 0.94% | 1,687 |
| Oct 22, 2025 | 36.53 | 36.70 | 36.50 | 36.70 | 36.69 | -0.95% | 2,296 |
| Oct 21, 2025 | 37.09 | 37.09 | 37.00 | 37.05 | 37.04 | -0.10% | 1,912 |
| Oct 20, 2025 | 36.96 | 37.10 | 36.83 | 37.09 | 37.08 | 1.02% | 2,758 |
| Oct 17, 2025 | 36.48 | 36.73 | 36.38 | 36.72 | 36.70 | 0.22% | 1,542 |
| Oct 16, 2025 | 37.06 | 37.06 | 36.46 | 36.64 | 36.62 | -0.36% | 1,931 |
| Oct 15, 2025 | 37.06 | 37.07 | 36.77 | 36.77 | 36.76 | 1.14% | 1,251 |
| Oct 14, 2025 | 36.33 | 36.65 | 36.31 | 36.36 | 36.34 | -0.58% | 3,023 |
| Oct 13, 2025 | 36.59 | 36.63 | 36.48 | 36.57 | 36.55 | 1.88% | 1,909 |
| Oct 10, 2025 | 37.27 | 37.27 | 35.89 | 35.89 | 35.88 | -3.34% | 3,282 |
| Oct 9, 2025 | 37.37 | 37.37 | 37.08 | 37.13 | 37.12 | -0.45% | 10,501 |