MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XPND — First Trust Expanded Technology ETF
NYSE ArcaFirst Trust Expanded Technology ETF
$40.90
-0.34(-0.82%)
- O
- 40.95
- H
- 40.95
- L
- 40.73
- V
- 11.16K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.90
Period Return+43.86%
Period High$42.34
Period Low$28.06
Avg Daily Volume7.3K
Total Trading Days365
XPND — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.95 | $40.95 | $40.73 | $40.90 | $-0.34 | -0.82% | 11,161 | $40.81 | $40.73 $40.95 |
| Oct 7, 2026 | $41.20 | $41.26 | $40.98 | $41.24 | $-0.27 | -0.65% | 36,058 | $41.20 | $40.98 $41.26 |
| Oct 6, 2026 | $41.56 | $41.56 | $41.42 | $41.51 | +$0.43 | +1.04% | 795 | $41.53 | $41.42 $41.56 |
| Oct 5, 2026 | $40.98 | $41.12 | $40.98 | $41.08 | +$0.22 | +0.53% | 2,278 | $41.02 | $40.98 $41.12 |
| Oct 2, 2026 | $40.95 | $41.03 | $40.87 | $40.87 | +$0.52 | +1.28% | 6,656 | $40.94 | $40.87 $41.03 |
| Oct 1, 2026 | $40.07 | $40.35 | $40.07 | $40.35 | +$0.33 | +0.82% | 690 | $40.15 | $40.07 $40.35 |
| Sep 30, 2026 | $40.03 | $40.23 | $40.02 | $40.02 | +$0.13 | +0.32% | 1,409 | $40.15 | $40.02 $40.23 |
| Sep 29, 2026 | $40.07 | $40.07 | $39.72 | $39.89 | +$0.20 | +0.50% | 1,570 | $39.94 | $39.72 $40.07 |
| Sep 28, 2026 | $39.79 | $39.79 | $39.69 | $39.69 | $-0.26 | -0.66% | 482 | $39.73 | $39.69 $39.79 |
| Sep 25, 2026 | $40.06 | $40.16 | $39.87 | $39.96 | +$0.19 | +0.48% | 1,318 | $39.98 | $39.87 $40.16 |
| Sep 24, 2026 | $39.77 | $39.77 | $39.77 | $39.77 | +$0.03 | +0.08% | 150 | $39.47 | $39.77 $39.77 |
| Sep 23, 2026 | $39.72 | $39.74 | $39.59 | $39.74 | $-0.04 | -0.10% | 1,756 | $39.66 | $39.59 $39.74 |
| Sep 22, 2026 | $39.61 | $39.78 | $39.55 | $39.78 | +$0.02 | +0.05% | 7,360 | $39.60 | $39.55 $39.78 |
| Sep 21, 2026 | $39.47 | $39.76 | $39.47 | $39.76 | +$1.06 | +2.74% | 1,038 | $39.46 | $39.47 $39.76 |
| Sep 18, 2026 | $38.78 | $38.78 | $38.49 | $38.69 | +$0.07 | +0.19% | 914 | $38.62 | $38.49 $38.78 |
| Sep 17, 2026 | $38.86 | $38.86 | $38.59 | $38.62 | +$0.41 | +1.06% | 1,973 | $38.68 | $38.59 $38.86 |
| Sep 16, 2026 | $38.59 | $38.62 | $38.22 | $38.22 | $-0.16 | -0.43% | 939 | $38.54 | $38.22 $38.62 |
| Sep 15, 2026 | $38.57 | $38.57 | $38.38 | $38.38 | $-0.20 | -0.51% | 546 | $38.48 | $38.38 $38.57 |
| Sep 14, 2026 | $38.17 | $38.72 | $38.17 | $38.58 | $-0.32 | -0.81% | 1,639 | $38.59 | $38.17 $38.72 |
| Sep 11, 2026 | $38.67 | $38.97 | $38.67 | $38.89 | +$0.68 | +1.79% | 3,380 | $38.88 | $38.67 $38.97 |
| Sep 10, 2026 | $38.16 | $38.42 | $38.16 | $38.21 | $-0.42 | -1.09% | 4,820 | $38.39 | $38.16 $38.42 |
| Sep 9, 2026 | $38.66 | $38.79 | $38.63 | $38.63 | $-0.18 | -0.46% | 1,549 | $38.71 | $38.63 $38.79 |
| Sep 8, 2026 | $38.77 | $38.81 | $38.77 | $38.81 | $-0.01 | -0.04% | 342 | $38.83 | $38.77 $38.81 |
| Sep 4, 2026 | $38.79 | $38.82 | $38.79 | $38.82 | +$0.03 | +0.07% | 480 | $38.86 | $38.79 $38.82 |
| Sep 3, 2026 | $38.48 | $38.80 | $38.41 | $38.80 | +$0.42 | +1.09% | 1,832 | $38.68 | $38.41 $38.80 |
| Sep 2, 2026 | $38.54 | $38.54 | $38.35 | $38.38 | $-0.15 | -0.40% | 656 | $38.42 | $38.35 $38.54 |
| Sep 1, 2026 | $38.62 | $38.62 | $38.54 | $38.54 | $-0.82 | -2.07% | 2,430 | $38.58 | $38.54 $38.62 |
| Aug 31, 2026 | $39.29 | $39.35 | $39.29 | $39.35 | $-0.01 | -0.04% | 873 | $39.29 | $39.29 $39.35 |
| Aug 28, 2026 | $39.96 | $39.96 | $39.36 | $39.36 | $-0.68 | -1.69% | 823 | $39.71 | $39.36 $39.96 |
| Aug 27, 2026 | $39.78 | $40.04 | $39.77 | $40.04 | +$0.74 | +1.88% | 14,037 | $39.87 | $39.77 $40.04 |