First Trust Expanded Technology ETF (XPND)

NYSEARCA: XPND · Real-Time Price · USD

36.66

-0.55 (-1.49%)

At close: Apr 28, 2026, 4:00 PM EDT

36.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.80	36.80	36.79	36.79	-	-1.13%	302
Apr 27, 2026	37.15	37.21	37.15	37.21	37.21	-0.86%	2,253
Apr 24, 2026	37.24	37.53	37.24	37.53	37.53	1.49%	624
Apr 23, 2026	37.26	37.26	36.71	36.98	36.98	-1.07%	790
Apr 22, 2026	37.11	37.38	37.03	37.38	37.38	1.49%	3,847
Apr 21, 2026	37.11	37.25	36.83	36.83	36.83	-0.35%	8,516
Apr 20, 2026	36.99	36.99	36.87	36.96	36.96	0.11%	1,594
Apr 17, 2026	36.81	36.93	36.81	36.92	36.92	1.20%	4,058
Apr 16, 2026	36.18	36.48	36.18	36.48	36.48	0.59%	3,895
Apr 15, 2026	35.96	36.27	35.78	36.27	36.27	1.37%	12,452
Apr 14, 2026	35.53	35.81	35.53	35.78	35.78	1.26%	13,579
Apr 13, 2026	34.92	35.33	34.90	35.33	35.33	1.71%	534,185
Apr 10, 2026	34.84	34.84	34.72	34.74	34.74	0.06%	3,457
Apr 9, 2026	34.45	34.72	34.40	34.72	34.72	0.48%	17,697
Apr 8, 2026	34.68	34.68	34.55	34.55	34.55	2.90%	680
Apr 7, 2026	33.15	33.58	33.14	33.58	33.58	0.51%	4,273
Apr 6, 2026	33.37	33.41	33.31	33.41	33.41	0.60%	3,222
Apr 2, 2026	32.82	33.21	32.82	33.21	33.21	0.35%	2,822
Apr 1, 2026	33.03	33.33	33.00	33.10	33.10	0.83%	1,893
Mar 31, 2026	32.11	32.83	32.11	32.83	32.83	3.72%	5,409
Mar 30, 2026	32.25	32.25	31.65	31.65	31.65	-1.30%	396
Mar 27, 2026	32.48	32.48	32.06	32.06	32.06	-1.98%	1,417
Mar 26, 2026	33.27	33.29	32.71	32.71	32.71	-2.95%	2,971
Mar 25, 2026	33.91	33.91	33.66	33.71	33.70	0.37%	4,161
Mar 24, 2026	33.45	33.81	33.45	33.58	33.57	-0.67%	5,532
Mar 23, 2026	33.99	34.19	33.77	33.81	33.80	1.89%	935
Mar 20, 2026	33.57	33.57	33.18	33.18	33.17	-1.37%	5,070
Mar 19, 2026	33.36	33.65	33.36	33.64	33.63	0.39%	5,331
Mar 18, 2026	33.95	33.95	33.51	33.51	33.50	-1.68%	15,329
Mar 17, 2026	34.06	34.16	34.03	34.08	34.07	0.44%	4,568
Mar 16, 2026	33.84	33.99	33.84	33.93	33.92	1.34%	4,941
Mar 13, 2026	33.56	33.56	33.48	33.48	33.47	-0.57%	2,383
Mar 12, 2026	33.74	33.76	33.68	33.68	33.67	-1.78%	685
Mar 11, 2026	34.37	34.48	34.16	34.29	34.28	-0.33%	4,335
Mar 10, 2026	34.44	34.76	34.40	34.40	34.39	-0.34%	4,190
Mar 9, 2026	33.76	34.52	33.75	34.52	34.50	1.08%	5,189
Mar 6, 2026	34.12	34.39	34.12	34.15	34.13	-1.48%	19,850
Mar 5, 2026	34.45	34.94	34.33	34.66	34.65	-0.14%	2,037
Mar 4, 2026	34.36	34.73	34.36	34.71	34.70	1.58%	8,210
Mar 3, 2026	33.72	34.19	33.72	34.17	34.16	-1.05%	3,772
Mar 2, 2026	34.34	34.64	34.24	34.53	34.52	0.42%	5,306
Feb 27, 2026	34.32	34.38	34.17	34.38	34.37	-0.07%	4,165
Feb 26, 2026	34.59	34.65	34.24	34.41	34.40	-0.80%	4,891
Feb 25, 2026	34.69	34.76	34.65	34.69	34.68	2.05%	7,053
Feb 24, 2026	33.96	34.01	33.86	33.99	33.98	1.27%	8,178
Feb 23, 2026	33.75	33.75	33.48	33.56	33.55	-2.72%	1,123
Feb 20, 2026	34.58	34.58	34.44	34.50	34.49	0.84%	2,796
Feb 19, 2026	34.13	34.21	34.11	34.21	34.20	-0.62%	1,662
Feb 18, 2026	34.16	34.59	34.16	34.43	34.42	1.08%	18,090
Feb 17, 2026	34.07	34.20	34.04	34.06	34.05	-0.02%	6,630
Feb 13, 2026	34.02	34.31	34.02	34.07	34.06	0.88%	3,521
Feb 12, 2026	34.21	34.25	33.77	33.77	33.76	-3.21%	9,561
Feb 11, 2026	35.09	35.15	34.67	34.89	34.88	-0.34%	4,738
Feb 10, 2026	35.14	35.33	35.01	35.01	35.00	-0.10%	9,441
Feb 9, 2026	34.33	35.09	34.33	35.04	35.03	1.48%	7,844
Feb 6, 2026	34.16	34.53	34.12	34.53	34.52	3.18%	5,931
Feb 5, 2026	33.66	33.70	33.39	33.47	33.46	-1.26%	5,518
Feb 4, 2026	33.98	33.98	33.68	33.89	33.88	-2.60%	971
Feb 3, 2026	34.97	34.97	34.57	34.80	34.79	-1.92%	3,795
Feb 2, 2026	35.66	35.67	35.47	35.48	35.47	0.44%	2,740
Jan 30, 2026	35.55	35.61	35.26	35.32	35.31	-2.21%	4,264
Jan 29, 2026	35.62	36.12	35.62	36.12	36.11	0.17%	28,283
Jan 28, 2026	36.06	36.14	36.03	36.06	36.05	-0.18%	1,667
Jan 27, 2026	36.18	36.20	36.12	36.12	36.11	0.80%	2,771
Jan 26, 2026	35.81	35.94	35.80	35.84	35.83	1.29%	4,874
Jan 23, 2026	35.06	35.53	35.06	35.38	35.37	0.31%	5,024
Jan 22, 2026	35.24	35.35	35.24	35.27	35.26	0.63%	5,226
Jan 21, 2026	35.01	35.31	34.77	35.05	35.04	0.28%	3,998
Jan 20, 2026	35.33	35.33	34.95	34.95	34.94	-2.46%	3,204
Jan 16, 2026	36.12	36.12	35.77	35.83	35.82	-0.23%	9,702
Jan 15, 2026	36.30	36.30	35.91	35.91	35.90	0.38%	6,991
Jan 14, 2026	35.51	35.78	35.47	35.78	35.76	-1.45%	1,869
Jan 13, 2026	36.47	36.47	36.30	36.30	36.29	-0.85%	3,566
Jan 12, 2026	36.25	36.70	36.25	36.62	36.60	0.18%	13,693
Jan 9, 2026	36.31	36.59	36.31	36.55	36.54	1.23%	2,566
Jan 8, 2026	36.12	36.12	35.98	36.10	36.09	-1.00%	1,866
Jan 7, 2026	36.58	36.63	36.45	36.47	36.46	-0.39%	2,466
Jan 6, 2026	36.42	36.61	36.41	36.61	36.60	1.03%	5,203
Jan 5, 2026	36.24	36.47	36.24	36.24	36.22	1.06%	2,392
Jan 2, 2026	35.90	35.92	35.74	35.86	35.85	-0.69%	1,249
Dec 31, 2025	36.31	36.34	36.11	36.11	36.09	-1.02%	4,978
Dec 30, 2025	36.58	36.58	36.48	36.48	36.47	-0.28%	5,892
Dec 29, 2025	36.57	36.69	36.51	36.58	36.57	-0.49%	16,301
Dec 26, 2025	36.81	36.82	36.76	36.76	36.75	-0.02%	14,343
Dec 24, 2025	36.67	36.79	36.67	36.77	36.76	0.28%	21,510
Dec 23, 2025	36.53	36.67	36.52	36.67	36.65	0.37%	467,325
Dec 22, 2025	36.55	36.55	36.52	36.53	36.52	0.58%	1,080
Dec 19, 2025	36.27	36.33	36.27	36.32	36.31	1.59%	1,163
Dec 18, 2025	35.69	35.87	35.69	35.75	35.74	1.46%	3,005
Dec 17, 2025	35.93	35.93	35.24	35.24	35.23	-2.01%	2,087
Dec 16, 2025	35.90	35.98	35.74	35.96	35.95	0.29%	3,291
Dec 15, 2025	35.80	36.12	35.80	35.86	35.85	-0.69%	2,668
Dec 12, 2025	36.83	36.83	36.11	36.11	36.10	-2.32%	877
Dec 11, 2025	36.56	36.97	36.56	36.97	36.94	-0.06%	419
Dec 10, 2025	36.95	37.07	36.77	36.99	36.97	0.36%	21,174
Dec 9, 2025	36.81	36.86	36.81	36.86	36.84	0.16%	1,037
Dec 8, 2025	36.98	36.98	36.71	36.80	36.78	0.01%	6,023
Dec 5, 2025	36.57	36.84	36.57	36.80	36.77	0.70%	3,441
Dec 4, 2025	36.47	36.56	36.45	36.54	36.52	0.40%	1,575
Dec 3, 2025	36.28	36.39	36.28	36.39	36.37	0.23%	1,966