Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.94	16.07	15.94	16.07	3,336	-0.03(-0.19%)
Dec 29, 2022	16.11	16.11	16.10	16.10	4,168	+0.39(+2.49%)
Dec 28, 2022	15.99	15.99	15.68	15.71	15,093	-0.21(-1.32%)
Dec 27, 2022	15.95	15.95	15.92	15.92	1,595	-0.12(-0.77%)
Dec 23, 2022	15.99	16.05	15.98	16.05	15,505	+0.05(+0.33%)
Dec 22, 2022	15.81	16.00	15.81	15.99	6,919	-0.39(-2.39%)
Dec 21, 2022	16.37	16.39	16.37	16.38	4,072	+0.27(+1.67%)
Dec 20, 2022	16.16	16.18	16.12	16.12	3,036	+0.01(+0.06%)
Dec 19, 2022	16.05	16.11	16.05	16.11	6,485	-0.20(-1.21%)
Dec 16, 2022	16.31	16.35	16.30	16.30	3,242	-0.09(-0.57%)
Dec 15, 2022	16.58	16.58	16.37	16.40	1,401	-0.71(-4.12%)
Dec 14, 2022	17.08	17.14	17.00	17.10	2,446	-0.17(-0.98%)
Dec 13, 2022	17.59	17.59	17.21	17.27	6,508	+0.22(+1.27%)
Dec 12, 2022	17.02	17.05	17.00	17.05	2,206	+0.29(+1.75%)
Dec 09, 2022	16.89	16.89	16.76	16.76	2,156	-0.05(-0.32%)
Dec 08, 2022	16.83	16.83	16.81	16.82	19,672	+0.17(+1.05%)
Dec 07, 2022	16.62	16.64	16.62	16.64	1,600	-0.06(-0.36%)
Dec 06, 2022	16.81	16.81	16.70	16.70	399	-0.32(-1.90%)
Dec 05, 2022	16.97	17.02	16.96	17.02	1,132	-0.30(-1.76%)
Dec 02, 2022	17.23	17.33	17.23	17.33	3,830	-0.13(-0.74%)
Dec 01, 2022	17.35	17.48	17.35	17.46	756	+0.13(+0.75%)
Nov 30, 2022	17.25	17.33	17.25	17.33	173	+0.76(+4.56%)
Nov 29, 2022	16.53	16.57	16.53	16.57	567	-0.06(-0.36%)
Nov 28, 2022	16.63	16.63	16.58	16.63	702	-0.35(-2.06%)
Nov 25, 2022	17.02	17.02	16.98	16.98	1,357	-0.05(-0.32%)
Nov 23, 2022	17.07	17.08	17.04	17.04	1,335	+0.13(+0.75%)
Nov 22, 2022	16.52	16.91	16.52	16.91	1,519	+0.37(+2.21%)
Nov 21, 2022	16.57	16.57	16.54	16.54	231	-0.17(-1.01%)
Nov 18, 2022	16.69	16.71	16.67	16.71	469	+0.07(+0.44%)
Nov 17, 2022	16.58	16.64	16.58	16.64	898	-0.04(-0.22%)
Nov 16, 2022	16.70	16.70	16.64	16.68	2,124	-0.33(-1.97%)
Nov 15, 2022	17.18	17.21	16.97	17.01	6,611	+0.25(+1.50%)
Nov 14, 2022	16.87	16.87	16.76	16.76	860	-0.10(-0.62%)
Nov 11, 2022	16.84	16.86	16.84	16.86	683	+0.28(+1.70%)
Nov 10, 2022	15.97	16.58	15.97	16.58	2,029	+1.28(+8.36%)
Nov 09, 2022	15.34	15.34	15.30	15.30	100	-0.34(-2.20%)
Nov 08, 2022	15.80	15.80	15.56	15.65	2,918	+0.23(+1.47%)
Nov 07, 2022	15.24	15.44	15.17	15.42	16,891	+0.26(+1.72%)
Nov 04, 2022	15.09	15.16	14.97	15.16	3,397	+0.34(+2.28%)
Nov 03, 2022	15.07	15.07	14.82	14.82	4,652	-0.44(-2.87%)
Nov 02, 2022	15.64		15.26	15.26	1,106	-0.51(-3.24%)
Nov 01, 2022	16.05	16.05	15.73	15.77	3,964	-0.02(-0.12%)
Oct 31, 2022	15.96	15.96	15.78	15.79	1,097	-0.23(-1.41%)
Oct 28, 2022	15.48	16.03	15.48	16.01	1,387	+0.51(+3.31%)
Oct 27, 2022	15.55	15.55	15.50	15.50	41,231	-0.20(-1.27%)
Oct 26, 2022	16.02	16.03	15.70	15.70	3,358	-0.15(-0.96%)
Oct 25, 2022	15.55	15.86	15.55	15.85	7,453	+0.32(+2.05%)
Oct 24, 2022	15.38	15.60	15.20	15.53	26,002	+0.15(+0.95%)
Oct 21, 2022	15.31	15.41	15.28	15.39	20,886	+0.39(+2.60%)
Oct 20, 2022	15.06	15.06	14.97	15.00	3,634	+0.07(+0.46%)
Oct 19, 2022	14.94	14.94	14.89	14.93	1,617	-0.03(-0.19%)
Oct 18, 2022	15.11	15.11	14.85	14.96	19,274	+0.12(+0.80%)
Oct 17, 2022	14.90	14.90	14.84	14.84	5,467	+0.42(+2.88%)
Oct 14, 2022	14.54	14.54	14.42	14.42	1,198	-0.44(-2.95%)
Oct 13, 2022	14.23	14.90	14.23	14.86	6,885	+0.40(+2.74%)
Oct 12, 2022	14.47	14.47	14.47	14.47	2	-0.07(-0.51%)
Oct 11, 2022	14.64	14.69	14.50	14.54	2,028	-0.34(-2.25%)
Oct 10, 2022	14.91	14.91	14.88	14.88	562	-0.29(-1.92%)
Oct 07, 2022	15.29	15.29	15.09	15.17	4,621	-0.64(-4.03%)
Oct 06, 2022	15.95	15.95	15.80	15.81	1,606	-0.09(-0.58%)
Oct 05, 2022	15.57	15.99	15.57	15.90	1,575	+0.03(+0.21%)
Oct 04, 2022	15.74	15.89	15.74	15.87	40,827	+0.51(+3.31%)

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.