Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.57	23.58	23.43	23.49	4,644	-0.08(-0.34%)
Dec 28, 2023	23.57	23.59	23.57	23.57	10,093	+0.01(+0.05%)
Dec 27, 2023	23.54	23.57	23.51	23.56	4,377	-0.01(-0.05%)
Dec 26, 2023	23.55	23.57	23.54	23.57	2,021	+0.10(+0.43%)
Dec 22, 2023	23.50	23.50	23.47	23.47	3,226	-0.05(-0.21%)
Dec 21, 2023	23.49	23.51	23.34	23.51	4,678	+0.27(+1.16%)
Dec 20, 2023	23.57	23.62	23.25	23.25	4,577	-0.34(-1.44%)
Dec 19, 2023	23.53	23.58	23.52	23.58	4,392	+0.09(+0.38%)
Dec 18, 2023	23.37	23.50	23.34	23.50	2,276	+0.16(+0.69%)
Dec 15, 2023	23.29	23.38	23.29	23.33	4,151	+0.13(+0.56%)
Dec 14, 2023	23.28	23.31	23.16	23.20	3,015	-0.06(-0.26%)
Dec 13, 2023	23.10	23.28	23.10	23.26	6,799	+0.18(+0.77%)
Dec 12, 2023	22.80	23.09	22.80	23.09	788	+0.23(+0.99%)
Dec 11, 2023	22.62	22.89	22.62	22.86	9,546	+0.29(+1.28%)
Dec 08, 2023	22.43	22.60	22.43	22.57	2,279	+0.13(+0.57%)
Dec 07, 2023	22.23	22.45	22.23	22.44	13,230	+0.32(+1.45%)
Dec 06, 2023	22.30	22.30	22.12	22.12	2,134	-0.16(-0.72%)
Dec 05, 2023	22.11	22.29	22.11	22.29	3,604	+0.02(+0.09%)
Dec 04, 2023	22.33	22.33	22.22	22.26	989	-0.30(-1.34%)
Dec 01, 2023	22.37	22.58	22.37	22.57	40,470	+0.09(+0.41%)
Nov 30, 2023	22.47	22.47	22.29	22.47	6,114	+0.07(+0.31%)
Nov 29, 2023	22.61	22.63	22.41	22.41	1,241	+0.10(+0.44%)
Nov 28, 2023	22.26	22.31	22.26	22.31	1,119	-0.02(-0.08%)
Nov 27, 2023	22.41	22.45	22.30	22.33	8,839	-0.03(-0.13%)
Nov 24, 2023	22.35	22.35	22.35	22.35	100	-0.00(-0.01%)
Nov 22, 2023	22.36	22.36	22.36	22.36	100	+0.06(+0.27%)
Nov 21, 2023	22.28	22.31	22.28	22.30	706	-0.11(-0.49%)
Nov 20, 2023	22.20	22.46	22.20	22.41	226,608	+0.31(+1.41%)
Nov 17, 2023	22.09	22.11	22.01	22.10	21,701	+0.00(+0.00%)
Nov 16, 2023	22.01	22.10	21.95	22.10	3,280	-0.05(-0.22%)
Nov 15, 2023	22.23	22.24	22.14	22.15	3,692	+0.02(+0.11%)
Nov 14, 2023	22.12	22.19	22.12	22.12	2,304	+0.48(+2.24%)
Nov 13, 2023	21.63	21.64	21.63	21.64	1,617	-0.08(-0.37%)
Nov 10, 2023	21.65	21.72	21.63	21.72	2,631	+0.54(+2.55%)
Nov 09, 2023	21.35	21.43	21.18	21.18	3,678	-0.14(-0.68%)
Nov 08, 2023	21.32	21.32	21.32	21.32	3	+0.12(+0.55%)
Nov 07, 2023	21.05	21.20	21.05	21.20	283	+0.21(+0.99%)
Nov 06, 2023	20.87	21.00	20.87	21.00	1,729	+0.00(+0.02%)
Nov 03, 2023	20.99	20.99	20.99	20.99	100	+0.26(+1.25%)
Nov 02, 2023	20.74	20.74	20.73	20.73	305	+0.32(+1.58%)
Nov 01, 2023	20.42	20.42	20.41	20.41	391	+0.32(+1.61%)
Oct 31, 2023	20.09	20.09	20.09	20.09	67	+0.20(+1.03%)
Oct 30, 2023	19.91	19.91	19.88	19.88	127	+0.23(+1.19%)
Oct 27, 2023	19.72	19.72	19.65	19.65	2,108	+0.01(+0.05%)
Oct 26, 2023	19.75	19.75	19.58	19.64	22,327	-0.44(-2.19%)
Oct 25, 2023	20.37	20.37	20.08	20.08	913	-0.56(-2.69%)
Oct 24, 2023	20.42	20.63	20.42	20.63	2,011	+0.22(+1.09%)
Oct 23, 2023	20.39	20.58	20.39	20.41	622	+0.01(+0.07%)
Oct 20, 2023	20.48	20.48	20.40	20.40	2,413	-0.31(-1.50%)
Oct 19, 2023	20.94	20.94	20.71	20.71	14,557	-0.14(-0.65%)
Oct 18, 2023	20.98	20.98	20.84	20.84	264	-0.31(-1.44%)
Oct 17, 2023	21.09	21.15	21.09	21.15	402	-0.05(-0.22%)
Oct 16, 2023	21.19	21.19	21.19	21.19	21	+0.27(+1.27%)
Oct 13, 2023	20.99	20.99	20.93	20.93	857	-0.33(-1.54%)
Oct 12, 2023	21.43	21.44	21.25	21.25	4,758	+0.02(+0.10%)
Oct 11, 2023	21.13	21.23	21.13	21.23	452	+0.14(+0.66%)
Oct 10, 2023	21.09	21.09	21.09	21.09	42	+0.11(+0.51%)
Oct 09, 2023	20.81	21.01	20.74	20.99	3,020	+0.11(+0.55%)
Oct 06, 2023	20.93	20.93	20.87	20.87	623	+0.42(+2.03%)
Oct 05, 2023	20.29	20.46	20.29	20.46	2,095	-0.05(-0.23%)
Oct 04, 2023	20.50	20.50	20.50	20.50	18	+0.28(+1.39%)
Oct 03, 2023	20.31	20.31	20.22	20.22	133	-0.39(-1.87%)

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.