Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	28.57	28.59	28.57	28.59	901	+0.15(+0.52%)
Jun 17, 2024	28.43	28.44	28.43	28.44	328	+0.44(+1.58%)
Jun 14, 2024	27.89	28.00	27.89	28.00	369	+0.01(+0.02%)
Jun 13, 2024	27.92	28.00	27.88	27.99	2,594	+0.19(+0.70%)
Jun 12, 2024	27.77	27.81	27.72	27.80	998	+0.57(+2.10%)
Jun 11, 2024	27.22	27.22	27.22	27.22	806	+0.09(+0.35%)
Jun 10, 2024	27.13	27.13	27.11	27.13	1,394	+0.24(+0.88%)
Jun 07, 2024	26.85	27.00	26.85	26.89	3,497	+0.05(+0.20%)
Jun 06, 2024	26.96	26.96	26.84	26.84	1,248	-0.07(-0.26%)
Jun 05, 2024	26.70	26.91	26.70	26.91	6,542	+0.66(+2.51%)
Jun 04, 2024	26.20	26.26	26.09	26.25	10,425	+0.04(+0.15%)
Jun 03, 2024	26.07	26.21	26.07	26.21	2,546	+0.03(+0.11%)
May 31, 2024	26.19	26.19	25.68	26.18	1,326	+0.03(+0.11%)
May 30, 2024	26.59	26.59	26.10	26.15	2,064	-0.67(-2.50%)
May 29, 2024	26.88	26.92	26.82	26.82	2,603	-0.18(-0.65%)
May 28, 2024	27.04	27.04	26.88	27.00	4,344	+0.09(+0.32%)
May 24, 2024	26.83	27.00	26.83	26.91	1,240	+0.15(+0.56%)
May 23, 2024	27.27	27.27	26.68	26.76	6,732	-0.12(-0.45%)
May 22, 2024	26.92	26.97	26.80	26.88	3,452	-0.01(-0.02%)
May 21, 2024	26.87	26.89	26.87	26.89	1,044	+0.02(+0.07%)
May 20, 2024	26.87	26.87	26.87	26.87	393	+0.24(+0.89%)
May 17, 2024	26.78	26.78	26.63	26.63	1,760	-0.01(-0.04%)
May 16, 2024	26.64	26.64	26.64	26.64	645	-0.07(-0.26%)
May 15, 2024	26.59	26.71	26.59	26.71	2,069	+0.58(+2.22%)
May 14, 2024	26.00	26.13	25.98	26.13	1,356	+0.17(+0.64%)
May 13, 2024	26.00	26.00	25.97	25.97	304	-0.04(-0.17%)
May 10, 2024	25.94	26.01	25.94	26.01	2,108	+0.16(+0.62%)
May 09, 2024	25.82	25.85	25.82	25.85	2,890	-0.05(-0.18%)
May 08, 2024	25.86	25.90	25.85	25.90	2,867	+0.06(+0.23%)
May 07, 2024	25.93	25.94	25.82	25.84	3,405	-0.15(-0.59%)
May 06, 2024	25.77	25.99	25.77	25.99	1,874	+0.41(+1.60%)
May 03, 2024	25.55	25.59	25.55	25.58	1,081	+0.51(+2.02%)
May 02, 2024	25.05	25.07	25.05	25.07	630	+0.32(+1.28%)
May 01, 2024	25.21	25.21	24.76	24.76	157	-0.35(-1.39%)
Apr 30, 2024	25.46	25.46	25.10	25.10	1,117	-0.47(-1.84%)
Apr 29, 2024	25.63	25.63	25.58	25.58	133	-0.04(-0.17%)
Apr 26, 2024	25.64	25.69	25.60	25.62	4,757	+0.48(+1.93%)
Apr 25, 2024	25.18	25.18	25.13	25.13	919	-0.19(-0.74%)
Apr 24, 2024	25.44	25.45	25.27	25.32	1,839	+0.04(+0.16%)
Apr 23, 2024	25.24	25.32	25.23	25.28	1,600	+0.48(+1.94%)
Apr 22, 2024	24.58	24.84	24.58	24.80	1,274	+0.21(+0.87%)
Apr 19, 2024	24.59	24.59	24.59	24.59	101	-0.51(-2.03%)
Apr 18, 2024	25.39	25.39	25.09	25.09	1,772	-0.21(-0.82%)
Apr 17, 2024	25.45	25.45	25.30	25.30	5,817	-0.38(-1.48%)
Apr 16, 2024	25.59	25.68	25.59	25.68	1,138	+0.14(+0.54%)
Apr 15, 2024	26.31	26.31	25.54	25.54	2,336	-0.51(-1.94%)
Apr 12, 2024	26.20	26.20	26.05	26.05	4,213	-0.50(-1.87%)
Apr 11, 2024	26.31	26.55	26.31	26.55	970	+0.34(+1.31%)
Apr 10, 2024	26.19	26.23	26.11	26.21	1,940	-0.25(-0.96%)
Apr 09, 2024	26.24	26.46	26.24	26.46	5,441	+0.06(+0.23%)
Apr 08, 2024	26.36	26.41	26.36	26.40	1,467	+0.01(+0.04%)
Apr 05, 2024	26.15	26.45	26.10	26.39	4,978	+0.40(+1.54%)
Apr 04, 2024	26.68	26.68	25.99	25.99	1,127	-0.53(-2.00%)
Apr 03, 2024	26.44	26.66	26.42	26.52	4,212	+0.08(+0.30%)
Apr 02, 2024	26.37	26.44	26.36	26.44	1,383	-0.16(-0.60%)
Apr 01, 2024	26.57	26.60	26.57	26.60	863	+0.06(+0.23%)
Mar 28, 2024	26.55	26.58	26.50	26.54	5,847	+0.04(+0.16%)
Mar 27, 2024	26.76	26.76	26.33	26.50	2,618	-0.01(-0.04%)
Mar 26, 2024	26.69	26.69	26.51	26.51	13,086	-0.08(-0.29%)
Mar 25, 2024	26.60	26.67	26.59	26.59	4,739	-0.13(-0.48%)
Mar 22, 2024	26.74	26.76	26.71	26.71	1,431	-0.03(-0.13%)
Mar 21, 2024	26.76	26.76	26.75	26.75	443	+0.21(+0.77%)
Mar 20, 2024	26.20	26.54	26.20	26.54	1,956	+0.34(+1.30%)
Mar 19, 2024	25.95	26.23	25.93	26.20	5,370	+0.02(+0.08%)
Mar 18, 2024	26.25	26.25	26.14	26.18	4,611	+0.33(+1.26%)
Mar 15, 2024	25.97	26.00	25.84	25.86	3,252	-0.52(-1.95%)
Mar 14, 2024	26.60	26.60	26.23	26.37	5,269	-0.07(-0.28%)
Mar 13, 2024	26.52	26.55	26.45	26.45	2,358	-0.27(-0.99%)
Mar 12, 2024	26.33	26.71	26.29	26.71	15,491	+0.49(+1.87%)
Mar 11, 2024	26.17	26.26	26.17	26.22	37,087	-0.20(-0.76%)
Mar 08, 2024	26.46	26.61	26.42	26.42	6,450	-0.42(-1.56%)
Mar 07, 2024	26.71	26.87	26.71	26.84	5,344	+0.36(+1.35%)
Mar 06, 2024	26.64	26.64	26.42	26.48	5,325	+0.29(+1.11%)
Mar 05, 2024	26.18	26.22	26.02	26.19	20,750	-0.52(-1.95%)
Mar 04, 2024	26.78	26.87	26.72	26.72	24,297	+0.00(+0.01%)
Mar 01, 2024	26.70	26.71	26.70	26.71	946	+0.44(+1.69%)
Feb 29, 2024	26.19	26.27	26.19	26.27	517	+0.29(+1.11%)
Feb 28, 2024	26.02	26.03	25.98	25.98	772	-0.13(-0.48%)
Feb 27, 2024	26.11	26.11	26.08	26.11	1,225	+0.02(+0.08%)
Feb 26, 2024	26.13	26.22	26.08	26.08	12,669	+0.06(+0.23%)
Feb 23, 2024	26.18	26.18	26.02	26.02	4,884	+0.02(+0.09%)
Feb 22, 2024	25.86	26.00	25.86	26.00	2,033	+0.86(+3.42%)
Feb 21, 2024	25.01	25.14	25.01	25.14	932	-0.26(-1.04%)
Feb 20, 2024	25.55	25.55	25.27	25.40	3,360	-0.35(-1.36%)
Feb 16, 2024	26.16	26.16	25.75	25.75	34,364	-0.25(-0.96%)
Feb 15, 2024	26.03	26.05	25.92	26.00	13,136	+0.03(+0.12%)
Feb 14, 2024	25.88	25.97	25.78	25.97	5,428	+0.38(+1.48%)
Feb 13, 2024	25.46	25.74	25.42	25.59	26,447	-0.37(-1.42%)
Feb 12, 2024	26.18	26.20	25.96	25.96	12,751	-0.17(-0.65%)
Feb 09, 2024	25.98	26.15	25.98	26.13	5,150	+0.34(+1.32%)
Feb 08, 2024	25.74	25.83	25.73	25.79	75,385	+0.28(+1.09%)
Feb 07, 2024	25.31	25.54	25.31	25.52	5,827	+0.35(+1.40%)
Feb 06, 2024	25.13	25.16	25.04	25.16	2,117	-0.17(-0.67%)
Feb 05, 2024	25.19	25.38	25.17	25.33	15,334	+0.01(+0.04%)
Feb 02, 2024	25.23	25.32	25.23	25.32	2,186	+0.46(+1.85%)
Feb 01, 2024	24.72	24.86	24.72	24.86	349	+0.22(+0.90%)
Jan 31, 2024	24.71	24.78	24.64	24.64	4,023	-0.46(-1.84%)
Jan 30, 2024	25.23	25.23	25.10	25.10	1,004	-0.09(-0.37%)
Jan 29, 2024	24.95	25.20	24.95	25.20	1,391	+0.31(+1.26%)
Jan 26, 2024	25.02	25.02	24.88	24.88	887	-0.18(-0.71%)
Jan 25, 2024	25.06	25.06	25.06	25.06	326	+0.14(+0.58%)
Jan 24, 2024	25.07	25.17	24.92	24.92	3,857	+0.12(+0.48%)
Jan 23, 2024	24.70	24.80	24.70	24.80	1,303	+0.03(+0.11%)
Jan 22, 2024	24.84	24.93	24.74	24.77	3,066	+0.16(+0.65%)
Jan 19, 2024	24.34	24.61	24.34	24.61	1,782	+0.57(+2.35%)
Jan 18, 2024	23.81	24.04	23.81	24.04	2,770	+0.40(+1.69%)
Jan 17, 2024	23.64	23.64	23.64	23.64	835	-0.13(-0.55%)
Jan 16, 2024	23.64	23.79	23.63	23.77	1,311	+0.09(+0.38%)
Jan 12, 2024	23.68	23.68	23.64	23.68	2,129	+0.08(+0.34%)
Jan 11, 2024	23.55	23.60	23.35	23.60	810	+0.12(+0.51%)
Jan 10, 2024	23.38	23.48	23.38	23.48	2,096	+0.23(+0.98%)
Jan 09, 2024	23.29	23.29	23.26	23.26	9,392	+0.06(+0.25%)
Jan 08, 2024	22.77	23.20	22.77	23.20	3,884	+0.49(+2.18%)
Jan 05, 2024	22.80	22.80	22.70	22.70	866	+0.03(+0.13%)
Jan 04, 2024	22.75	22.77	22.67	22.67	1,744	-0.11(-0.48%)
Jan 03, 2024	22.82	22.85	22.78	22.78	22,700	-0.23(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.