Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.81	19.81	19.68	19.69	11,781	-0.21(-1.05%)
May 30, 2023	20.13	20.18	19.90	19.90	3,139	+0.09(+0.44%)
May 26, 2023	19.47	19.83	19.47	19.81	8,698	+0.63(+3.30%)
May 25, 2023	18.99	19.21	18.99	19.18	1,811	+0.67(+3.61%)
May 24, 2023	19.51	21.38	18.37	18.51	14,728	-0.16(-0.88%)
May 23, 2023	18.94	18.94	18.67	18.67	26,549	-0.29(-1.50%)
May 22, 2023	18.94	19.01	18.94	18.96	1,020	+0.04(+0.20%)
May 19, 2023	18.94	18.94	18.92	18.92	345	-0.08(-0.42%)
May 18, 2023	18.67	19.00	18.67	19.00	621	+0.46(+2.46%)
May 17, 2023	18.55	18.55	18.54	18.54	200	+0.33(+1.84%)
May 16, 2023	18.28	18.28	18.21	18.21	119	-0.00(-0.01%)
May 15, 2023	18.02	18.21	18.02	18.21	369	+0.18(+1.03%)
May 12, 2023	18.10	18.10	18.02	18.02	330	-0.02(-0.12%)
May 11, 2023	18.05	18.05	18.05	18.05	0	-0.00(-0.02%)
May 10, 2023	18.05	18.05	18.01	18.05	717	+0.18(+1.03%)
May 09, 2023	17.90	17.90	17.87	17.87	541	-0.11(-0.63%)
May 08, 2023	17.97	17.98	17.97	17.98	914	+0.06(+0.33%)
May 05, 2023	17.83	17.96	17.82	17.92	1,142	+0.34(+1.93%)
May 04, 2023	17.58	17.58	17.58	17.58	0	-0.12(-0.69%)
May 03, 2023	17.90	17.90	17.70	17.70	183	-0.18(-0.99%)
May 02, 2023	17.88	17.88	17.88	17.88	2	-0.29(-1.61%)
May 01, 2023	18.15	18.17	18.15	18.17	831	+0.09(+0.50%)
Apr 28, 2023	17.95	18.08	17.95	18.08	290	+0.25(+1.39%)
Apr 27, 2023	17.60	17.83	17.60	17.83	248	+0.39(+2.26%)
Apr 26, 2023	17.41	17.44	17.41	17.44	100	+0.02(+0.13%)
Apr 25, 2023	17.83	17.83	17.42	17.42	513	-0.43(-2.40%)
Apr 24, 2023	17.94	17.94	17.85	17.85	140	-0.05(-0.27%)
Apr 21, 2023	17.87	17.89	17.87	17.89	100	-0.02(-0.13%)
Apr 20, 2023	17.92	17.92	17.92	17.92	190	-0.07(-0.39%)
Apr 19, 2023	17.99	17.99	17.99	17.99	81	-0.13(-0.70%)
Apr 18, 2023	18.28	18.28	18.09	18.12	207	+0.03(+0.18%)
Apr 17, 2023	18.09	18.09	17.94	18.08	1,024	-0.01(-0.06%)
Apr 14, 2023	18.01	18.09	18.01	18.09	100	-0.04(-0.23%)
Apr 13, 2023	17.98	18.16	17.96	18.14	1,486	+0.30(+1.70%)
Apr 12, 2023	18.14	18.14	17.83	17.83	5,992	-0.16(-0.89%)
Apr 11, 2023	18.11	18.11	17.99	17.99	2,358	-0.10(-0.58%)
Apr 10, 2023	17.93	18.10	17.93	18.10	11,302	+0.10(+0.58%)
Apr 06, 2023	17.94	18.01	17.76	17.99	1,156	-0.00(-0.02%)
Apr 05, 2023	18.00	18.00	18.00	18.00	9	-0.20(-1.10%)
Apr 04, 2023	18.18	18.20	18.18	18.20	425	-0.14(-0.75%)
Apr 03, 2023	18.31	18.34	18.31	18.34	234	-0.03(-0.17%)
Mar 31, 2023	18.13	18.37	18.13	18.37	1,933	+0.29(+1.61%)
Mar 30, 2023	18.06	18.08	18.05	18.08	927	+0.19(+1.08%)
Mar 29, 2023	17.88	17.88	17.88	17.88	487	+0.33(+1.89%)
Mar 28, 2023	17.55	17.55	17.55	17.55	0	-0.12(-0.69%)
Mar 27, 2023	17.81	17.81	17.67	17.67	3,258	-0.08(-0.47%)
Mar 24, 2023	17.73	17.76	17.68	17.76	683	-0.12(-0.65%)
Mar 23, 2023	17.87	17.87	17.87	17.87	0	+0.26(+1.48%)
Mar 22, 2023	17.61	17.61	17.61	17.61	2	-0.25(-1.42%)
Mar 21, 2023	17.86	17.86	17.86	17.86	19	+0.19(+1.09%)
Mar 20, 2023	17.67	17.67	17.67	17.67	7	+0.15(+0.86%)
Mar 17, 2023	17.50	17.52	17.50	17.52	196	-0.10(-0.54%)
Mar 16, 2023	17.62	17.62	17.62	17.62	21	+0.45(+2.64%)
Mar 15, 2023	17.16	17.16	17.16	17.16	1	-0.12(-0.70%)
Mar 14, 2023	17.35	17.35	17.29	17.29	237	+0.34(+2.02%)
Mar 13, 2023	17.01	17.02	16.94	16.94	1,367	+0.02(+0.12%)
Mar 10, 2023	16.92	16.92	16.92	16.92	0	-0.35(-2.00%)
Mar 09, 2023	17.27	17.27	17.27	17.27	163	-0.29(-1.66%)
Mar 08, 2023	17.56	17.56	17.56	17.56	10	+0.15(+0.87%)
Mar 07, 2023	17.46	17.46	17.39	17.41	236	-0.21(-1.17%)
Mar 06, 2023	17.68	17.68	17.62	17.62	2,494	+0.03(+0.16%)
Mar 03, 2023	17.54	17.59	17.54	17.59	100	+0.29(+1.67%)
Mar 02, 2023	17.30	17.30	17.30	17.30	0	+0.18(+1.06%)

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.