Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.85	22.85	22.85	22.85	400	-0.14(-0.60%)
Dec 30, 2021	23.12	23.12	22.99	22.99	1,109	-0.16(-0.70%)
Dec 29, 2021	23.02	23.18	23.01	23.15	1,284	+0.06(+0.27%)
Dec 28, 2021	23.24	23.24	23.09	23.09	2,828	-0.18(-0.77%)
Dec 27, 2021	23.11	23.27	23.11	23.27	5,278	+0.42(+1.83%)
Dec 23, 2021	22.74	22.85	22.74	22.85	3,374	+0.24(+1.08%)
Dec 22, 2021	22.40	22.60	22.40	22.60	3,037	+0.21(+0.94%)
Dec 21, 2021	22.07	22.42	21.90	22.39	2,512	+0.48(+2.18%)
Dec 20, 2021	21.88	21.91	21.87	21.91	381	-0.28(-1.27%)
Dec 17, 2021	22.22	22.23	22.15	22.20	664	-0.10(-0.44%)
Dec 16, 2021	22.29	22.34	22.29	22.30	696	-0.60(-2.62%)
Dec 15, 2021	22.31	22.90	22.22	22.90	758	+0.63(+2.82%)
Dec 14, 2021	22.11	22.27	22.11	22.27	2,146	-0.47(-2.06%)
Dec 13, 2021	23.07	23.07	22.73	22.73	1,737	-0.23(-1.02%)
Dec 10, 2021	22.91	22.97	22.91	22.97	599	+0.45(+1.98%)
Dec 09, 2021	22.61	22.61	22.52	22.52	673	-0.29(-1.28%)
Dec 08, 2021	22.72	22.82	22.72	22.82	277	+0.11(+0.47%)
Dec 07, 2021	22.70	22.77	22.67	22.71	1,655	+0.72(+3.29%)
Dec 06, 2021	21.80	22.01	21.80	21.99	878	+0.14(+0.66%)
Dec 03, 2021	21.81	21.84	21.78	21.84	703	-0.35(-1.57%)
Dec 02, 2021	22.11	22.19	21.98	22.19	807	+0.15(+0.69%)
Dec 01, 2021	22.62	22.67	22.04	22.04	5,592	-0.35(-1.55%)
Nov 30, 2021	22.92	22.94	22.37	22.38	1,737	-0.56(-2.44%)
Nov 29, 2021	22.57	22.94	22.57	22.94	2,281	+0.63(+2.83%)
Nov 26, 2021	22.69	22.69	22.31	22.31	780	-0.43(-1.89%)
Nov 24, 2021	22.53	22.74	22.28	22.74	2,156	+0.14(+0.60%)
Nov 23, 2021	22.65	22.65	22.40	22.61	2,976	-0.19(-0.85%)
Nov 22, 2021	23.37	23.37	22.80	22.80	1,566	-0.39(-1.70%)
Nov 19, 2021	23.23	23.33	23.16	23.20	4,457	+0.14(+0.60%)
Nov 18, 2021	23.05	23.06	23.05	23.06	11,017	+0.07(+0.31%)
Nov 17, 2021	23.11	23.11	22.99	22.99	3,805	-0.11(-0.50%)
Nov 16, 2021	22.89	23.13	22.89	23.10	604	+0.33(+1.45%)
Nov 15, 2021	22.83	22.83	22.75	22.77	1,122	+0.06(+0.25%)
Nov 12, 2021	22.53	22.74	22.53	22.71	1,194	+0.30(+1.32%)
Nov 11, 2021	22.45	22.50	22.42	22.42	1,457	+0.11(+0.52%)
Nov 10, 2021	22.70		22.30	22.30	4,008	-0.49(-2.14%)
Nov 09, 2021	22.77	22.81	22.76	22.79	14,966	+0.05(+0.23%)
Nov 08, 2021	22.74	22.74	22.74	22.74	46	+0.14(+0.61%)
Nov 05, 2021	22.64	22.66	22.60	22.60	403	+0.01(+0.06%)
Nov 04, 2021	22.24	22.60	22.24	22.59	959	+0.41(+1.86%)
Nov 03, 2021	21.97	22.20	21.97	22.17	755	+0.15(+0.70%)
Nov 02, 2021	22.04	22.04	21.98	22.02	3,913	+0.23(+1.07%)
Nov 01, 2021	21.75	21.79	21.72	21.79	1,868	-0.08(-0.36%)
Oct 29, 2021	21.72	21.87	21.72	21.87	2,571	+0.14(+0.65%)
Oct 28, 2021	21.71	21.73	21.67	21.73	7,090	+0.26(+1.20%)
Oct 27, 2021	21.55	21.65	21.47	21.47	2,120	-0.14(-0.64%)
Oct 26, 2021	21.78		21.60	21.60	1,161	+0.00(+0.02%)
Oct 25, 2021	21.63	21.67	21.55	21.60	1,207	+0.07(+0.33%)
Oct 22, 2021	21.61	21.61	21.45	21.53	1,874	-0.03(-0.16%)
Oct 21, 2021	21.43	21.56	21.43	21.56	1,777	+0.16(+0.77%)
Oct 20, 2021	21.45	21.45	21.39	21.40	504	+0.01(+0.07%)
Oct 19, 2021	21.33	21.41	21.33	21.39	1,971	+0.23(+1.06%)
Oct 18, 2021	20.97	21.16	20.97	21.16	8,090	+0.24(+1.16%)
Oct 15, 2021	20.91	20.92	20.91	20.92	791	+0.09(+0.45%)
Oct 14, 2021	20.78	20.84	20.78	20.82	742	+0.42(+2.04%)
Oct 13, 2021	20.38	20.41	20.38	20.41	3,013	+0.20(+0.98%)
Oct 12, 2021	20.24	20.24	20.21	20.21	427	-0.06(-0.29%)
Oct 11, 2021	20.39	20.39	20.27	20.27	1,911	-0.11(-0.52%)
Oct 08, 2021	20.54	20.54	20.37	20.37	3,332	-0.16(-0.79%)
Oct 07, 2021	20.54	20.54	20.54	20.54	14	+0.22(+1.10%)
Oct 06, 2021	20.21	20.31	20.11	20.31	2,576	+0.03(+0.15%)
Oct 05, 2021	20.37	20.37	20.28	20.28	2,518	+0.36(+1.81%)
Oct 04, 2021	19.88	19.92	19.85	19.92	1,107	-0.53(-2.59%)

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.