Expanded Technology ETF FT (NY: XPND )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	21.69	21.78	21.69	21.74	1,296	-0.21(-0.95%)
Aug 30, 2021	21.97	21.97	21.93	21.95	2,426	+0.16(+0.73%)
Aug 27, 2021	21.72	21.82	21.72	21.79	1,296	+0.33(+1.54%)
Aug 26, 2021	21.63	21.63	21.45	21.46	2,020	-0.14(-0.64%)
Aug 25, 2021	21.59	21.60	21.59	21.60	415	+0.05(+0.25%)
Aug 24, 2021	21.60	21.60	21.55	21.55	323	+0.01(+0.04%)
Aug 23, 2021	21.43	21.56	21.42	21.54	2,668	+0.31(+1.48%)
Aug 20, 2021	21.17	21.23	21.17	21.23	35,506	+0.20(+0.95%)
Aug 19, 2021	20.87	21.12	20.87	21.03	905	+0.14(+0.65%)
Aug 18, 2021	21.16	21.16	20.89	20.89	1,457	-0.23(-1.11%)
Aug 17, 2021	21.12	21.23	21.02	21.12	2,183	-0.27(-1.28%)
Aug 16, 2021	21.21	21.40	21.21	21.40	2,369	+0.06(+0.26%)
Aug 13, 2021	21.37	21.37	21.33	21.34	1,694	+0.04(+0.19%)
Aug 12, 2021	21.10	21.31	21.10	21.30	1,948	+0.02(+0.09%)
Aug 11, 2021	21.23	21.30	21.23	21.28	2,761	-0.05(-0.22%)
Aug 10, 2021	21.38	21.41	21.33	21.33	756	-0.16(-0.75%)
Aug 09, 2021	21.50	21.53	21.49	21.49	5,137	-0.04(-0.19%)
Aug 06, 2021	21.61	21.61	21.52	21.53	3,210	-0.05(-0.25%)
Aug 05, 2021	21.52	21.59	21.52	21.59	3,503	+0.03(+0.16%)
Aug 04, 2021	21.41	21.59	21.39	21.55	41,001	+0.22(+1.04%)
Aug 03, 2021	21.21	21.33	21.17	21.33	839	+0.08(+0.40%)
Aug 02, 2021	21.40	21.44	21.25	21.25	1,073	-0.02(-0.07%)
Jul 30, 2021	21.24	21.29	21.20	21.26	3,832	-0.06(-0.27%)
Jul 29, 2021	21.34	21.34	21.31	21.32	916	+0.07(+0.34%)
Jul 28, 2021	21.24	21.30	21.21	21.25	3,551	+0.17(+0.79%)
Jul 27, 2021	21.14	21.14	21.03	21.08	1,177	-0.29(-1.37%)
Jul 26, 2021	21.36	21.41	21.36	21.38	2,421	-0.01(-0.05%)
Jul 23, 2021	21.17	21.39	21.17	21.39	5,911	+0.30(+1.43%)
Jul 22, 2021	21.05	21.08	21.03	21.08	10,921	+0.10(+0.49%)
Jul 21, 2021	20.84	20.98	20.84	20.98	1,481	+0.30(+1.43%)
Jul 20, 2021	20.47	20.77	20.46	20.68	19,531	+0.35(+1.70%)
Jul 19, 2021	20.38	20.38	20.27	20.34	2,102	-0.21(-1.01%)
Jul 16, 2021	20.71	20.71	20.55	20.55	61,090	-0.20(-0.95%)
Jul 15, 2021	20.73	20.75	20.71	20.74	33,163	-0.23(-1.09%)
Jul 14, 2021	21.04	21.04	20.97	20.97	19,610	-0.02(-0.08%)
Jul 13, 2021	21.11	21.11	20.99	20.99	403	-0.03(-0.12%)
Jul 12, 2021	20.97	21.02	20.97	21.01	3,266	+0.07(+0.32%)
Jul 09, 2021	20.71	20.95	20.71	20.94	1,283	+0.27(+1.30%)
Jul 08, 2021	20.63	20.75	20.60	20.68	4,609	-0.23(-1.09%)
Jul 07, 2021	20.97	20.97	20.86	20.91	3,226	+0.01(+0.07%)
Jul 06, 2021	20.92	20.96	20.84	20.89	2,971	+0.05(+0.26%)
Jul 02, 2021	20.80	20.84	20.79	20.84	2,074	+0.21(+1.03%)
Jul 01, 2021	20.64	20.65	20.58	20.62	6,423	-0.05(-0.26%)
Jun 30, 2021	20.67	20.70	20.66	20.68	12,680	-0.08(-0.36%)
Jun 29, 2021	20.57	20.77	20.57	20.75	469,880	+0.11(+0.53%)
Jun 28, 2021	20.58	20.65	20.58	20.64	4,541	+0.36(+1.77%)
Jun 25, 2021	20.31	20.33	20.28	20.28	12,223	-0.02(-0.11%)
Jun 24, 2021	20.30	20.31	20.30	20.31	1,958	+0.20(+0.99%)
Jun 23, 2021	20.13	20.17	20.10	20.11	9,028	+0.02(+0.10%)
Jun 22, 2021	19.96	20.09	19.96	20.09	975	+0.19(+0.95%)
Jun 21, 2021	19.91	19.91	19.72	19.90	2,946	+0.16(+0.79%)
Jun 18, 2021	19.77	19.80	19.69	19.74	3,523	-0.21(-1.07%)
Jun 17, 2021	19.96	19.96	19.96	19.96	3	+0.24(+1.21%)
Jun 16, 2021	19.92	19.92	19.72	19.72	3,017	-0.14(-0.72%)

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.