First Trust Expanded Technology ETF (XPND) Exchange: NYSE ARCA

Data as of March 28, 2024

$26.51 ($-0.08) -0.29%

First Trust Expanded Technology ETF - Daily Information
Click for more stock information on First Trust Expanded Technology ETF.
Daily Information Data
Date March 28, 2024
Open $26.69
Previous Close $26.51
High $26.69
Low $26.51
Adjusted Open $26.69
Previous Adjusted Close $26.51
Adjusted High $26.69
Adjusted Low $26.51

About First Trust Expanded Technology ETF (XPND)

First Trust Expanded Technology ETF

Historical Stock Data for First Trust Expanded Technology ETF (XPND)

Date Open High Low Close Adj.Close Volume
2024-03-26 $26.69 $26.69 $26.51 $26.51 $26.51 13,086
2024-03-25 $26.60 $26.67 $26.59 $26.59 $26.59 4,739
2024-03-22 $26.74 $26.76 $26.71 $26.71 $26.71 1,431
2024-03-21 $26.76 $26.76 $26.75 $26.75 $26.75 443
2024-03-20 $26.21 $26.55 $26.21 $26.55 $26.54 1,956
2024-03-19 $25.96 $26.24 $25.94 $26.21 $26.20 5,369
2024-03-18 $26.26 $26.26 $26.14 $26.19 $26.18 4,610
2024-03-15 $25.98 $26.01 $25.85 $25.86 $25.86 3,252
2024-03-14 $26.61 $26.61 $26.24 $26.38 $26.37 5,268
2024-03-13 $26.53 $26.56 $26.45 $26.45 $26.45 2,358
2024-03-12 $26.34 $26.72 $26.30 $26.72 $26.71 15,488
2024-03-11 $26.18 $26.27 $26.18 $26.23 $26.22 37,079
2024-03-08 $26.47 $26.62 $26.43 $26.43 $26.42 6,449
2024-03-07 $26.71 $26.88 $26.71 $26.85 $26.84 5,343
2024-03-06 $26.65 $26.65 $26.42 $26.49 $26.49 5,324
2024-03-05 $26.19 $26.23 $26.03 $26.20 $26.19 20,746
2024-03-04 $26.79 $26.88 $26.72 $26.72 $26.72 24,292
2024-03-01 $26.71 $26.72 $26.71 $26.72 $26.72 946
2024-02-29 $26.20 $26.27 $26.19 $26.27 $26.27 517
2024-02-28 $26.02 $26.04 $25.99 $25.99 $25.99 772
2024-02-27 $26.12 $26.12 $26.09 $26.11 $26.11 1,225
2024-02-26 $26.14 $26.23 $26.09 $26.09 $26.09 12,667
2024-02-23 $26.19 $26.19 $26.03 $26.03 $26.03 4,883
2024-02-22 $25.87 $26.01 $25.87 $26.01 $26.01 2,033
2024-02-21 $25.02 $25.15 $25.02 $25.15 $25.15 931
2024-02-20 $25.56 $25.56 $25.28 $25.41 $25.41 3,360
2024-02-16 $26.17 $26.17 $25.76 $25.76 $25.76 34,357
2024-02-15 $26.04 $26.06 $25.93 $26.01 $26.01 13,133
2024-02-14 $25.89 $25.98 $25.79 $25.98 $25.98 5,427
2024-02-13 $25.47 $25.75 $25.43 $25.60 $25.60 26,441
2024-02-12 $26.19 $26.21 $25.97 $25.97 $25.97 12,749
2024-02-09 $25.99 $26.16 $25.99 $26.14 $26.14 5,149
2024-02-08 $25.75 $25.84 $25.73 $25.80 $25.80 75,368
2024-02-07 $25.32 $25.55 $25.32 $25.52 $25.52 5,826
2024-02-06 $25.14 $25.17 $25.05 $25.17 $25.17 2,117
2024-02-05 $25.20 $25.39 $25.17 $25.34 $25.34 15,331
2024-02-02 $25.24 $25.33 $25.24 $25.33 $25.33 2,186
2024-02-01 $24.72 $24.87 $24.72 $24.87 $24.87 349
2024-01-31 $24.72 $24.79 $24.65 $24.65 $24.65 4,023
2024-01-30 $25.24 $25.24 $25.11 $25.11 $25.11 1,004
2024-01-29 $24.96 $25.20 $24.96 $25.20 $25.20 1,391
2024-01-26 $25.03 $25.03 $24.89 $24.89 $24.89 887
2024-01-25 $25.07 $25.07 $25.07 $25.07 $25.07 326
2024-01-24 $25.08 $25.18 $24.92 $24.92 $24.92 3,857
2024-01-23 $24.71 $24.80 $24.71 $24.80 $24.80 1,303
2024-01-22 $24.85 $24.94 $24.75 $24.78 $24.78 3,066
2024-01-19 $24.35 $24.62 $24.35 $24.62 $24.62 1,782
2024-01-18 $23.82 $24.05 $23.82 $24.05 $24.05 2,770
2024-01-17 $23.65 $23.65 $23.65 $23.65 $23.65 835
2024-01-16 $23.65 $23.79 $23.64 $23.78 $23.78 1,312
2024-01-12 $23.69 $23.69 $23.65 $23.69 $23.69 2,129
2024-01-11 $23.56 $23.61 $23.36 $23.61 $23.61 810
2024-01-10 $23.39 $23.49 $23.39 $23.49 $23.49 2,096
2024-01-09 $23.30 $23.30 $23.26 $23.26 $23.26 9,390
2024-01-08 $22.78 $23.20 $22.78 $23.20 $23.20 3,884
2024-01-05 $22.81 $22.81 $22.71 $22.71 $22.71 866
2024-01-04 $22.76 $22.78 $22.68 $22.68 $22.68 1,744
2024-01-03 $22.83 $22.86 $22.79 $22.79 $22.79 22,695
2024-01-02 $23.05 $23.05 $22.99 $23.02 $23.02 667
2023-12-29 $23.57 $23.58 $23.44 $23.49 $23.49 4,643
2023-12-28 $23.58 $23.60 $23.57 $23.57 $23.57 10,091
2023-12-27 $23.55 $23.58 $23.52 $23.56 $23.56 4,376
2023-12-26 $23.56 $23.57 $23.55 $23.57 $23.57 2,021
2023-12-22 $23.51 $23.51 $23.47 $23.47 $23.47 3,226
2023-12-21 $23.51 $23.53 $23.36 $23.53 $23.52 4,675
2023-12-20 $23.59 $23.64 $23.26 $23.26 $23.25 4,574
2023-12-19 $23.55 $23.60 $23.54 $23.60 $23.59 4,390
2023-12-18 $23.39 $23.51 $23.36 $23.51 $23.50 2,275
2023-12-15 $23.31 $23.40 $23.31 $23.35 $23.34 4,149
2023-12-14 $23.30 $23.33 $23.18 $23.22 $23.22 3,014
2023-12-13 $23.12 $23.30 $23.12 $23.28 $23.28 6,795
2023-12-12 $22.81 $23.10 $22.81 $23.10 $23.10 788
2023-12-11 $22.63 $22.91 $22.63 $22.88 $22.88 9,540
2023-12-08 $22.44 $22.61 $22.44 $22.59 $22.59 2,278
2023-12-07 $22.24 $22.46 $22.24 $22.46 $22.46 13,222
2023-12-06 $22.31 $22.31 $22.14 $22.14 $22.14 2,133
2023-12-05 $22.12 $22.30 $22.12 $22.30 $22.30 3,602
2023-12-04 $22.34 $22.34 $22.23 $22.28 $22.28 989
2023-12-01 $22.38 $22.59 $22.38 $22.58 $22.58 40,444
2023-11-30 $22.48 $22.49 $22.30 $22.49 $22.49 6,110
2023-11-29 $22.62 $22.64 $22.42 $22.42 $22.42 1,241
2023-11-28 $22.27 $22.32 $22.27 $22.32 $22.32 1,119
2023-11-27 $22.42 $22.46 $22.31 $22.34 $22.34 8,834
2023-11-24 $22.37 $22.37 $22.37 $22.37 $22.37 23
2023-11-22 $22.37 $22.37 $22.37 $22.37 $22.37 48
2023-11-21 $22.30 $22.32 $22.30 $22.31 $22.31 706
2023-11-20 $22.21 $22.47 $22.21 $22.42 $22.42 226,459
2023-11-17 $22.10 $22.12 $22.02 $22.11 $22.11 21,687
2023-11-16 $22.03 $22.11 $21.97 $22.11 $22.11 3,278
2023-11-15 $22.25 $22.26 $22.15 $22.16 $22.16 3,690
2023-11-14 $22.13 $22.20 $22.13 $22.13 $22.13 2,303
2023-11-13 $21.65 $21.65 $21.65 $21.65 $21.65 1,616
2023-11-10 $21.66 $21.73 $21.64 $21.73 $21.73 2,630
2023-11-09 $21.36 $21.44 $21.19 $21.19 $21.19 3,676
2023-11-08 $21.33 $21.33 $21.33 $21.33 $21.33 3
2023-11-07 $21.06 $21.22 $21.06 $21.22 $21.22 283
2023-11-06 $20.89 $21.01 $20.89 $21.01 $21.01 1,728
2023-11-03 $21.01 $21.01 $21.01 $21.01 $21.01 4
2023-11-02 $20.75 $20.75 $20.75 $20.75 $20.75 305
2023-11-01 $20.43 $20.43 $20.42 $20.42 $20.42 391
2023-10-31 $20.10 $20.10 $20.10 $20.10 $20.10 67
2023-10-30 $19.92 $19.92 $19.89 $19.89 $19.89 127
2023-10-27 $19.73 $19.73 $19.66 $19.66 $19.66 2,107
2023-10-26 $19.76 $19.76 $19.59 $19.65 $19.65 22,313
2023-10-25 $20.38 $20.38 $20.09 $20.09 $20.09 913
2023-10-24 $20.43 $20.65 $20.43 $20.65 $20.65 2,010
2023-10-23 $20.40 $20.59 $20.40 $20.42 $20.42 622
2023-10-20 $20.49 $20.49 $20.41 $20.41 $20.41 2,412
2023-10-19 $20.95 $20.95 $20.72 $20.72 $20.72 14,548
2023-10-18 $20.99 $20.99 $20.86 $20.86 $20.86 264
2023-10-17 $21.10 $21.16 $21.10 $21.16 $21.16 402
2023-10-16 $21.21 $21.21 $21.21 $21.21 $21.21 21
2023-10-13 $21.00 $21.00 $20.94 $20.94 $20.94 857
2023-10-12 $21.44 $21.45 $21.27 $21.27 $21.27 4,755
2023-10-11 $21.14 $21.25 $21.14 $21.25 $21.25 452
2023-10-10 $21.11 $21.11 $21.11 $21.11 $21.11 42
2023-10-09 $20.82 $21.03 $20.76 $21.00 $21.00 3,019
2023-10-06 $20.94 $20.94 $20.89 $20.89 $20.89 623
2023-10-05 $20.30 $20.47 $20.30 $20.47 $20.47 2,094
2023-10-04 $20.52 $20.52 $20.52 $20.52 $20.52 18
2023-10-03 $20.32 $20.32 $20.23 $20.23 $20.23 133
2023-10-02 $20.62 $20.62 $20.62 $20.62 $20.62 0
2023-09-29 $20.58 $20.58 $20.44 $20.44 $20.44 1,153
2023-09-28 $20.51 $20.51 $20.48 $20.48 $20.48 1,349
2023-09-27 $20.24 $20.24 $20.24 $20.24 $20.24 34
2023-09-26 $20.15 $20.15 $20.15 $20.15 $20.15 107
2023-09-25 $20.46 $20.46 $20.46 $20.46 $20.46 16
2023-09-22 $20.44 $20.44 $20.44 $20.44 $20.44 81
2023-09-21 $20.39 $20.39 $20.38 $20.38 $20.38 1,079
2023-09-20 $20.87 $20.87 $20.80 $20.80 $20.80 497
2023-09-19 $21.05 $21.07 $21.03 $21.07 $21.07 5,302
2023-09-18 $21.07 $21.12 $21.07 $21.12 $21.12 117
2023-09-15 $21.10 $21.10 $21.02 $21.02 $21.02 2,353
2023-09-14 $21.45 $21.45 $21.45 $21.45 $21.45 33
2023-09-13 $21.34 $21.48 $21.34 $21.38 $21.38 1,495
2023-09-12 $21.37 $21.37 $21.37 $21.37 $21.37 50
2023-09-11 $21.67 $21.67 $21.67 $21.67 $21.67 25
2023-09-08 $21.57 $21.57 $21.57 $21.57 $21.57 5
2023-09-07 $21.56 $21.58 $21.54 $21.58 $21.58 2,714
2023-09-06 $21.72 $21.75 $21.72 $21.75 $21.75 345
2023-09-05 $21.95 $21.95 $21.86 $21.86 $21.86 282
2023-09-01 $21.83 $21.83 $21.83 $21.83 $21.83 7
2023-08-31 $21.82 $21.82 $21.78 $21.78 $21.78 242
2023-08-30 $21.60 $21.60 $21.60 $21.60 $21.60 48
2023-08-29 $21.41 $21.49 $21.41 $21.46 $21.46 3,350
2023-08-28 $20.98 $21.04 $20.98 $21.04 $21.04 517
2023-08-25 $20.88 $20.88 $20.88 $20.88 $20.88 1
2023-08-24 $21.04 $21.04 $20.68 $20.68 $20.68 289
2023-08-23 $21.17 $21.17 $21.17 $21.17 $21.17 3
2023-08-22 $20.87 $20.89 $20.82 $20.82 $20.82 872
2023-08-21 $20.87 $20.87 $20.87 $20.87 $20.87 136
2023-08-18 $20.28 $20.39 $20.28 $20.39 $20.39 2,810
2023-08-17 $20.40 $20.40 $20.40 $20.40 $20.40 6
2023-08-16 $20.81 $20.81 $20.57 $20.57 $20.57 1,382
2023-08-15 $20.87 $20.91 $20.82 $20.82 $20.82 509
2023-08-14 $20.93 $21.01 $20.91 $21.01 $21.01 746
2023-08-11 $20.64 $20.64 $20.64 $20.64 $20.64 8
2023-08-10 $20.87 $20.87 $20.87 $20.87 $20.87 0
2023-08-09 $20.84 $20.84 $20.84 $20.84 $20.84 1
2023-08-08 $21.00 $21.12 $21.00 $21.12 $21.12 928
2023-08-07 $21.27 $21.35 $21.27 $21.35 $21.35 905
2023-08-04 $21.27 $21.38 $21.11 $21.11 $21.11 888
2023-08-03 $21.33 $21.33 $21.30 $21.30 $21.30 411
2023-08-02 $21.28 $21.28 $21.28 $21.28 $21.28 13
2023-08-01 $21.91 $21.94 $21.91 $21.92 $21.92 1,560
2023-07-31 $21.73 $21.75 $21.73 $21.75 $21.75 2,823
2023-07-28 $21.61 $21.68 $21.61 $21.65 $21.65 3,829
2023-07-27 $21.62 $21.70 $21.30 $21.33 $21.33 1,748
2023-07-26 $21.27 $21.27 $21.26 $21.26 $21.26 177
2023-07-25 $21.48 $21.48 $21.47 $21.47 $21.47 2,086
2023-07-24 $21.32 $21.32 $21.25 $21.27 $21.27 575
2023-07-21 $21.29 $21.29 $21.24 $21.24 $21.24 1,473
2023-07-20 $21.41 $21.43 $21.19 $21.22 $21.22 1,913
2023-07-19 $21.94 $21.94 $21.73 $21.81 $21.81 6,830
2023-07-18 $21.62 $21.86 $21.62 $21.86 $21.86 1,317
2023-07-17 $21.71 $21.71 $21.71 $21.71 $21.71 364
2023-07-14 $21.57 $21.69 $21.38 $21.40 $21.40 31,273
2023-07-13 $21.54 $21.54 $21.54 $21.54 $21.54 85
2023-07-12 $21.19 $21.19 $21.07 $21.18 $21.18 3,157
2023-07-11 $20.85 $20.94 $20.85 $20.94 $20.94 225
2023-07-10 $20.81 $20.84 $20.81 $20.84 $20.84 1,170
2023-07-07 $20.71 $20.80 $20.61 $20.61 $20.61 1,400
2023-07-06 $20.54 $20.69 $20.54 $20.69 $20.69 1,931
2023-07-05 $20.85 $20.89 $20.85 $20.87 $20.87 3,739
2023-07-03 $20.88 $20.91 $20.88 $20.91 $20.91 5,145
2023-06-30 $20.90 $20.97 $20.90 $20.93 $20.93 3,371
2023-06-29 $20.62 $20.62 $20.52 $20.58 $20.58 2,873
2023-06-28 $20.44 $20.60 $20.44 $20.51 $20.51 1,638
2023-06-27 $20.22 $20.56 $20.22 $20.52 $20.52 2,482
2023-06-26 $20.34 $20.34 $20.12 $20.12 $20.12 693
2023-06-23 $20.27 $20.29 $20.27 $20.29 $20.29 751
2023-06-22 $20.26 $20.43 $20.26 $20.43 $20.43 1,138
2023-06-21 $20.33 $20.43 $20.31 $20.31 $20.31 586
2023-06-20 $20.65 $20.71 $20.55 $20.65 $20.65 1,501
2023-06-16 $21.16 $21.16 $20.72 $20.72 $20.72 2,244
2023-06-15 $20.60 $20.90 $20.60 $20.90 $20.90 1,840
2023-06-14 $20.61 $20.71 $20.56 $20.71 $20.71 6,314
2023-06-13 $20.59 $20.59 $20.46 $20.57 $20.57 2,468
2023-06-12 $20.22 $20.46 $20.16 $20.44 $20.44 1,039
2023-06-09 $20.16 $20.19 $19.94 $20.00 $20.00 74,387
2023-06-08 $19.74 $19.94 $19.72 $19.88 $19.88 126,821
2023-06-07 $20.16 $20.16 $19.69 $19.69 $19.69 4,292
2023-06-06 $19.95 $20.03 $19.88 $20.03 $20.03 1,780
2023-06-05 $20.02 $20.08 $19.91 $19.95 $19.95 9,026
2023-06-02 $20.09 $20.09 $20.00 $20.00 $20.00 1,487
2023-06-01 $19.74 $20.04 $19.67 $19.94 $19.94 8,651
2023-05-31 $19.83 $19.83 $19.70 $19.71 $19.71 11,767
2023-05-30 $20.15 $20.20 $19.92 $19.92 $19.92 3,136
2023-05-26 $19.49 $19.85 $19.49 $19.83 $19.83 8,688
2023-05-25 $19.01 $19.23 $19.01 $19.20 $19.20 1,809
2023-05-24 $19.53 $21.41 $18.39 $18.53 $18.53 14,711
2023-05-23 $18.96 $18.96 $18.69 $18.69 $18.69 26,518
2023-05-22 $18.96 $19.03 $18.96 $18.98 $18.98 1,019
2023-05-19 $18.96 $18.96 $18.94 $18.94 $18.94 345
2023-05-18 $18.69 $19.02 $18.69 $19.02 $19.02 621
2023-05-17 $18.57 $18.57 $18.56 $18.56 $18.56 200
2023-05-16 $18.30 $18.30 $18.23 $18.23 $18.23 119
2023-05-15 $18.04 $18.23 $18.04 $18.23 $18.23 369
2023-05-12 $18.12 $18.12 $18.05 $18.05 $18.05 330
2023-05-11 $18.07 $18.07 $18.07 $18.07 $18.07 0
2023-05-10 $18.07 $18.07 $18.03 $18.07 $18.07 717
2023-05-09 $17.92 $17.92 $17.89 $17.89 $17.89 3,219
2023-05-08 $17.99 $18.00 $17.99 $18.00 $18.00 913
2023-05-05 $17.85 $17.98 $17.84 $17.94 $17.94 1,141
2023-05-04 $17.60 $17.60 $17.60 $17.60 $17.60 0
2023-05-03 $17.93 $17.93 $17.73 $17.73 $17.73 183
2023-05-02 $17.90 $17.90 $17.90 $17.90 $17.90 2
2023-05-01 $18.17 $18.19 $18.17 $18.19 $18.19 831
2023-04-28 $17.97 $18.10 $17.97 $18.10 $18.10 290
2023-04-27 $17.62 $17.86 $17.62 $17.86 $17.86 248
2023-04-26 $17.43 $17.46 $17.43 $17.46 $17.46 100
2023-04-25 $17.85 $17.85 $17.44 $17.44 $17.44 513
2023-04-24 $17.96 $17.96 $17.87 $17.87 $17.87 140
2023-04-21 $17.89 $17.92 $17.89 $17.92 $17.92 100
2023-04-20 $17.94 $17.94 $17.94 $17.94 $17.94 190
2023-04-19 $18.01 $18.01 $18.01 $18.01 $18.01 81
2023-04-18 $18.30 $18.30 $18.11 $18.14 $18.14 207
2023-04-17 $18.11 $18.11 $17.96 $18.10 $18.10 1,023
2023-04-14 $18.03 $18.12 $18.03 $18.12 $18.12 100
2023-04-13 $18.01 $18.18 $17.99 $18.16 $18.16 1,485
2023-04-12 $18.16 $18.16 $17.86 $17.86 $17.86 5,985
2023-04-11 $18.13 $18.13 $18.02 $18.02 $18.02 2,356
2023-04-10 $17.95 $18.12 $17.95 $18.12 $18.12 11,289
2023-04-06 $17.96 $18.03 $17.79 $18.02 $18.02 1,155
2023-04-05 $18.02 $18.02 $18.02 $18.02 $18.02 9
2023-04-04 $18.20 $18.22 $18.20 $18.22 $18.22 425
2023-04-03 $18.33 $18.36 $18.33 $18.36 $18.36 234
2023-03-31 $18.15 $18.39 $18.15 $18.39 $18.39 1,931
2023-03-30 $18.08 $18.10 $18.07 $18.10 $18.10 926
2023-03-29 $17.91 $17.91 $17.91 $17.91 $17.91 487
2023-03-28 $17.57 $17.57 $17.57 $17.57 $17.57 0
2023-03-27 $17.83 $17.83 $17.69 $17.69 $17.69 3,255
2023-03-24 $17.75 $17.78 $17.70 $17.78 $17.78 683
2023-03-23 $17.91 $17.91 $17.91 $17.91 $17.89 2
2023-03-22 $17.65 $17.65 $17.65 $17.65 $17.63 2
2023-03-21 $17.91 $17.91 $17.91 $17.91 $17.91 19
2023-03-20 $17.72 $17.72 $17.72 $17.72 $17.72 4
2023-03-17 $17.54 $17.56 $17.54 $17.56 $17.56 196
2023-03-16 $17.66 $17.66 $17.66 $17.66 $17.66 21
2023-03-15 $17.21 $17.21 $17.21 $17.21 $17.21 1
2023-03-14 $17.39 $17.39 $17.33 $17.33 $17.33 237
2023-03-13 $17.05 $17.06 $16.98 $16.98 $16.98 1,364
2023-03-10 $16.96 $16.96 $16.96 $16.96 $16.96 163
2023-03-09 $17.31 $17.31 $17.31 $17.31 $17.31 163
2023-03-08 $17.60 $17.60 $17.60 $17.60 $17.60 10
2023-03-07 $17.51 $17.51 $17.43 $17.45 $17.45 236
2023-03-06 $17.72 $17.72 $17.66 $17.66 $17.66 2,489
2023-03-03 $17.58 $17.63 $17.58 $17.63 $17.63 100
2023-03-02 $17.34 $17.34 $17.34 $17.34 $17.34 747
2023-03-01 $17.16 $17.16 $17.16 $17.16 $17.16 747
2023-02-28 $17.26 $17.26 $17.23 $17.23 $17.23 134
2023-02-27 $17.22 $17.26 $17.19 $17.19 $17.19 487
2023-02-24 $17.04 $17.09 $17.04 $17.09 $17.09 282
2023-02-23 $17.52 $17.52 $17.40 $17.41 $17.41 823
2023-02-22 $17.30 $17.30 $17.25 $17.26 $17.26 400
2023-02-21 $17.30 $17.30 $17.30 $17.30 $17.30 52
2023-02-17 $17.73 $17.73 $17.73 $17.73 $17.73 5
2023-02-16 $18.02 $18.10 $17.91 $17.91 $17.91 505
2023-02-15 $18.17 $18.17 $18.17 $18.17 $18.17 57
2023-02-14 $18.04 $18.04 $18.04 $18.04 $18.04 3
2023-02-13 $17.85 $17.91 $17.85 $17.91 $17.91 206
2023-02-10 $17.61 $17.70 $17.61 $17.70 $17.70 478
2023-02-09 $17.84 $17.84 $17.84 $17.84 $17.84 92
2023-02-08 $17.91 $17.91 $17.91 $17.91 $17.91 1,214
2023-02-07 $17.97 $18.19 $17.97 $18.19 $18.19 1,214
2023-02-06 $17.76 $17.83 $17.76 $17.83 $17.83 938
2023-02-03 $18.02 $18.02 $18.02 $18.02 $18.02 51
2023-02-02 $18.20 $18.33 $18.14 $18.22 $18.22 5,546
2023-02-01 $17.45 $17.88 $17.45 $17.88 $17.88 3,829
2023-01-31 $17.36 $17.47 $17.35 $17.47 $17.47 7,439
2023-01-30 $17.27 $17.27 $17.26 $17.26 $17.26 488
2023-01-27 $17.53 $17.60 $17.48 $17.48 $17.48 5,232
2023-01-26 $17.38 $17.50 $17.34 $17.50 $17.50 3,659
2023-01-25 $17.28 $17.28 $17.28 $17.28 $17.28 506
2023-01-24 $17.33 $17.34 $17.33 $17.34 $17.34 201
2023-01-23 $17.32 $17.42 $17.32 $17.42 $17.42 647,151
2023-01-20 $16.80 $17.04 $16.80 $17.04 $17.04 830
2023-01-19 $16.59 $16.59 $16.59 $16.59 $16.59 4
2023-01-18 $16.86 $16.86 $16.79 $16.79 $16.79 5,044
2023-01-17 $16.96 $16.96 $16.96 $16.96 $16.96 1
2023-01-13 $16.91 $16.99 $16.91 $16.99 $16.99 1,469
2023-01-12 $16.88 $16.99 $16.88 $16.97 $16.97 5,312
2023-01-11 $16.72 $16.88 $16.70 $16.88 $16.88 2,162
2023-01-10 $16.63 $16.67 $16.63 $16.67 $16.67 1,983
2023-01-09 $16.70 $16.70 $16.56 $16.56 $16.56 1,383
2023-01-06 $16.15 $16.46 $16.15 $16.43 $16.43 6,449
2023-01-05 $15.92 $15.92 $15.92 $15.92 $15.92 532
2023-01-04 $16.11 $16.21 $16.11 $16.19 $16.19 532
2023-01-03 $16.07 $16.07 $16.03 $16.03 $16.03 436
2022-12-30 $15.98 $16.11 $15.98 $16.11 $16.11 3,329
2022-12-29 $16.15 $16.15 $16.13 $16.14 $16.14 4,159
2022-12-28 $16.03 $16.03 $15.72 $15.75 $15.75 15,058
2022-12-27 $15.99 $15.99 $15.96 $15.96 $15.96 1,592
2022-12-23 $16.03 $16.08 $16.02 $16.08 $16.08 15,469
2022-12-22 $15.88 $16.07 $15.88 $16.06 $16.03 6,892
2022-12-21 $16.44 $16.46 $16.44 $16.45 $16.42 4,056
2022-12-20 $16.22 $16.25 $16.18 $16.18 $16.18 3,024
2022-12-19 $16.11 $16.17 $16.11 $16.17 $16.17 6,460
2022-12-16 $16.38 $16.42 $16.37 $16.37 $16.37 3,230
2022-12-15 $16.65 $16.65 $16.44 $16.46 $16.46 1,396
2022-12-14 $17.15 $17.21 $17.07 $17.17 $17.17 2,437
2022-12-13 $17.66 $17.66 $17.28 $17.34 $17.34 6,482
2022-12-12 $17.09 $17.12 $17.07 $17.12 $17.12 2,198
2022-12-09 $16.96 $16.96 $16.83 $16.83 $16.83 2,148
2022-12-08 $16.90 $16.90 $16.88 $16.88 $16.88 19,594
2022-12-07 $16.69 $16.71 $16.69 $16.71 $16.71 1,594
2022-12-06 $16.88 $16.88 $16.77 $16.77 $16.77 398
2022-12-05 $17.04 $17.09 $17.03 $17.09 $17.09 1,128
2022-12-02 $17.30 $17.40 $17.30 $17.40 $17.40 3,815
2022-12-01 $17.42 $17.55 $17.42 $17.53 $17.53 753
2022-11-30 $17.32 $17.40 $17.32 $17.40 $17.40 173
2022-11-29 $16.60 $16.64 $16.60 $16.64 $16.64 565
2022-11-28 $16.70 $16.70 $16.65 $16.70 $16.70 700
2022-11-25 $17.09 $17.09 $17.05 $17.05 $17.05 1,352
2022-11-23 $17.14 $17.15 $17.10 $17.10 $17.10 1,330
2022-11-22 $16.59 $16.98 $16.59 $16.98 $16.98 1,513
2022-11-21 $16.63 $16.63 $16.61 $16.61 $16.61 231
2022-11-18 $16.76 $16.78 $16.74 $16.78 $16.78 468
2022-11-17 $16.65 $16.71 $16.65 $16.71 $16.71 895
2022-11-16 $16.77 $16.77 $16.70 $16.74 $16.74 2,116
2022-11-15 $17.25 $17.28 $17.04 $17.08 $17.08 6,585
2022-11-14 $16.94 $16.94 $16.83 $16.83 $16.83 857
2022-11-11 $16.91 $16.93 $16.91 $16.93 $16.93 681
2022-11-10 $16.03 $16.65 $16.03 $16.65 $16.65 2,021
2022-11-09 $15.40 $15.40 $15.37 $15.37 $15.37 100
2022-11-08 $15.86 $15.86 $15.62 $15.71 $15.71 2,907
2022-11-07 $15.30 $15.50 $15.24 $15.48 $15.48 16,824
2022-11-04 $15.15 $15.22 $15.03 $15.22 $15.22 3,384
2022-11-03 $15.13 $15.13 $14.88 $14.88 $14.88 4,634
2022-11-02 $15.70 $15.70 $15.32 $15.32 $15.32 1,102
2022-11-01 $16.11 $16.11 $15.79 $15.83 $15.83 3,949
2022-10-31 $16.02 $16.02 $15.84 $15.85 $15.85 1,093
2022-10-28 $15.54 $16.10 $15.54 $16.08 $16.08 1,382
2022-10-27 $15.61 $15.61 $15.56 $15.56 $15.56 41,066
2022-10-26 $16.08 $16.09 $15.76 $15.76 $15.76 3,345
2022-10-25 $15.61 $15.92 $15.61 $15.92 $15.92 7,424
2022-10-24 $15.44 $15.66 $15.26 $15.60 $15.60 25,898
2022-10-21 $15.37 $15.47 $15.34 $15.45 $15.45 20,803
2022-10-20 $15.12 $15.12 $15.03 $15.06 $15.06 3,620
2022-10-19 $15.00 $15.00 $14.95 $14.99 $14.99 1,611
2022-10-18 $15.18 $15.18 $14.91 $15.02 $15.02 19,197
2022-10-17 $14.96 $14.96 $14.90 $14.90 $14.90 5,446
2022-10-14 $14.60 $14.60 $14.48 $14.48 $14.48 1,194
2022-10-13 $14.29 $14.96 $14.29 $14.92 $14.92 6,858
2022-10-12 $14.53 $14.53 $14.53 $14.53 $14.53 2
2022-10-11 $14.70 $14.75 $14.56 $14.60 $14.60 2,020
2022-10-10 $14.97 $14.97 $14.94 $14.94 $14.94 560
2022-10-07 $15.35 $15.35 $15.15 $15.23 $15.23 4,603
2022-10-06 $16.01 $16.01 $15.86 $15.87 $15.87 1,600
2022-10-05 $15.63 $16.05 $15.63 $15.96 $15.96 1,569
2022-10-04 $15.80 $15.95 $15.80 $15.93 $15.93 40,664
2022-10-03 $15.09 $15.53 $15.09 $15.42 $15.42 141,613
2022-09-30 $15.10 $15.10 $14.95 $14.95 $14.95 226
2022-09-29 $15.12 $15.19 $15.12 $15.17 $15.17 306
2022-09-28 $15.36 $15.56 $15.36 $15.56 $15.56 2,304
2022-09-27 $15.43 $15.43 $15.19 $15.25 $15.25 3,339
2022-09-26 $15.41 $15.41 $15.21 $15.23 $15.23 502
2022-09-23 $15.46 $15.46 $15.20 $15.35 $15.35 3,975
2022-09-22 $15.71 $15.71 $15.61 $15.64 $15.63 354
2022-09-21 $16.27 $16.27 $15.93 $15.93 $15.92 633
2022-09-20 $16.13 $16.18 $16.13 $16.13 $16.11 611
2022-09-19 $16.14 $16.31 $16.12 $16.31 $16.29 19,896
2022-09-16 $16.21 $16.24 $16.21 $16.24 $16.24 515
2022-09-15 $16.29 $16.29 $16.29 $16.29 $16.29 187
2022-09-14 $16.56 $16.68 $16.56 $16.68 $16.68 187
2022-09-13 $16.61 $16.61 $16.61 $16.61 $16.61 28
2022-09-12 $17.47 $17.51 $17.47 $17.51 $17.51 854
2022-09-09 $17.33 $17.41 $17.33 $17.40 $17.40 3,222
2022-09-08 $17.04 $17.04 $17.04 $17.04 $17.04 53
2022-09-07 $16.92 $16.92 $16.90 $16.90 $16.90 1,611
2022-09-06 $16.57 $16.57 $16.57 $16.57 $16.57 20
2022-09-02 $17.06 $17.07 $16.68 $16.68 $16.68 4,816
2022-09-01 $16.64 $16.87 $16.64 $16.87 $16.87 985
2022-08-31 $17.07 $17.07 $17.03 $17.03 $17.03 113
2022-08-30 $17.33 $17.33 $17.12 $17.12 $17.12 581
2022-08-29 $17.30 $17.30 $17.30 $17.30 $17.30 187
2022-08-26 $17.53 $17.53 $17.53 $17.53 $17.53 40
2022-08-25 $18.16 $18.32 $18.13 $18.32 $18.32 792
2022-08-24 $17.93 $17.99 $17.93 $17.95 $17.95 1,017
2022-08-23 $17.97 $17.97 $17.93 $17.93 $17.93 275
2022-08-22 $17.88 $17.88 $17.88 $17.88 $17.88 51
2022-08-19 $18.39 $18.41 $18.39 $18.41 $18.41 443
2022-08-18 $18.75 $18.76 $18.75 $18.76 $18.76 3,135
2022-08-17 $18.48 $18.72 $18.48 $18.60 $18.60 438
2022-08-16 $18.90 $18.90 $18.88 $18.89 $18.89 220
2022-08-15 $18.87 $19.00 $18.85 $18.98 $18.98 5,585
2022-08-12 $18.83 $18.87 $18.83 $18.87 $18.87 301
2022-08-11 $18.74 $18.74 $18.41 $18.43 $18.43 2,711
2022-08-10 $18.53 $18.54 $18.48 $18.54 $18.54 1,373
2022-08-09 $18.06 $18.08 $17.93 $18.00 $18.00 2,088
2022-08-08 $18.52 $18.52 $18.30 $18.40 $18.40 21,032
2022-08-05 $18.36 $18.57 $18.36 $18.57 $18.57 220
2022-08-04 $18.50 $18.59 $18.41 $18.59 $18.59 26,016
2022-08-03 $18.19 $18.55 $18.19 $18.52 $18.52 14,107
2022-08-02 $17.96 $18.29 $17.96 $18.09 $18.09 3,300
2022-08-01 $18.20 $18.26 $18.06 $18.11 $18.11 4,110
2022-07-29 $17.97 $18.14 $17.97 $18.14 $18.14 202
2022-07-28 $17.90 $17.90 $17.88 $17.88 $17.88 851
2022-07-27 $17.11 $17.71 $17.11 $17.63 $17.63 5,751
2022-07-26 $17.08 $17.08 $16.87 $16.90 $16.90 12,682
2022-07-25 $17.14 $17.18 $17.14 $17.16 $17.16 900
2022-07-22 $17.44 $17.46 $17.16 $17.25 $17.25 3,705
2022-07-21 $17.30 $17.55 $17.30 $17.55 $17.55 986
2022-07-20 $17.12 $17.33 $17.12 $17.33 $17.33 1,410
2022-07-19 $17.07 $17.07 $17.07 $17.07 $17.07 806
2022-07-18 $16.72 $16.72 $16.49 $16.49 $16.49 806
2022-07-15 $16.53 $16.63 $16.51 $16.63 $16.63 508
2022-07-14 $16.30 $16.30 $16.30 $16.30 $16.30 1
2022-07-13 $16.19 $16.19 $16.19 $16.19 $16.19 0
2022-07-12 $16.21 $16.21 $16.21 $16.21 $16.21 4,716
2022-07-11 $16.34 $16.44 $16.34 $16.39 $16.39 4,716
2022-07-08 $16.68 $16.69 $16.66 $16.69 $16.69 7,702
2022-07-07 $16.63 $16.63 $16.63 $16.63 $16.63 130
2022-07-06 $16.27 $16.27 $16.20 $16.20 $16.20 200
2022-07-05 $16.04 $16.08 $16.04 $16.08 $16.08 357
2022-07-01 $15.73 $15.92 $15.73 $15.92 $15.92 1,703
2022-06-30 $15.99 $16.18 $15.98 $15.99 $15.99 2,195
2022-06-29 $16.14 $16.19 $16.13 $16.18 $16.18 1,276
2022-06-28 $16.30 $16.30 $16.29 $16.29 $16.29 599
2022-06-27 $16.73 $16.76 $16.72 $16.72 $16.72 1,082
2022-06-24 $16.69 $16.80 $16.69 $16.80 $16.80 975
2022-06-23 $16.24 $16.24 $16.24 $16.24 $16.23 10
2022-06-22 $16.13 $16.21 $16.11 $16.11 $16.10 1,100
2022-06-21 $16.16 $16.18 $16.14 $16.14 $16.13 3,447
2022-06-17 $15.72 $15.80 $15.71 $15.75 $15.75 610
2022-06-16 $15.55 $15.55 $15.50 $15.53 $15.52 2,312
2022-06-15 $16.48 $16.60 $16.36 $16.36 $16.36 47,690
2022-06-14 $15.99 $16.06 $15.99 $16.06 $16.05 191
2022-06-13 $16.16 $16.16 $15.98 $15.98 $15.98 358
2022-06-10 $16.83 $16.83 $16.83 $16.83 $16.82 3
2022-06-09 $17.56 $17.56 $17.45 $17.45 $17.45 286
2022-06-08 $18.10 $18.10 $17.87 $17.87 $17.87 352
2022-06-07 $18.10 $18.14 $18.10 $18.14 $18.13 575
2022-06-06 $17.97 $17.97 $17.92 $17.95 $17.94 1,462
2022-06-03 $18.00 $18.00 $17.91 $17.91 $17.91 613
2022-06-02 $17.95 $18.29 $17.89 $18.29 $18.29 1,652
2022-06-01 $17.88 $17.88 $17.74 $17.74 $17.73 3,218
2022-05-31 $18.04 $18.04 $17.88 $17.88 $17.88 1,423
2022-05-27 $17.84 $18.02 $17.84 $18.00 $18.00 1,948
2022-05-26 $17.20 $17.42 $17.20 $17.42 $17.41 365
2022-05-25 $16.73 $17.01 $16.71 $16.91 $16.90 663
2022-05-24 $16.58 $16.58 $16.39 $16.58 $16.57 3,851
2022-05-23 $16.88 $17.03 $16.78 $16.98 $16.98 2,431
2022-05-20 $16.82 $16.82 $16.31 $16.76 $16.75 2,152
2022-05-19 $16.79 $16.96 $16.69 $16.70 $16.70 2,420
2022-05-18 $17.41 $17.41 $16.78 $16.78 $16.77 3,064
2022-05-17 $17.39 $17.59 $17.39 $17.55 $17.55 4,561
2022-05-16 $17.12 $17.12 $17.00 $17.00 $17.00 28,525
2022-05-13 $17.14 $17.32 $17.14 $17.24 $17.23 3,118
2022-05-12 $16.34 $16.54 $16.34 $16.54 $16.53 752
2022-05-11 $16.88 $16.88 $16.53 $16.53 $16.52 573
2022-05-10 $17.17 $17.17 $16.97 $16.98 $16.97 1,797
2022-05-09 $17.23 $17.23 $16.72 $16.73 $16.72 2,976
2022-05-06 $17.46 $17.68 $17.26 $17.51 $17.50 1,225
2022-05-05 $18.38 $18.38 $17.55 $17.70 $17.69 3,008
2022-05-04 $17.82 $18.66 $17.80 $18.66 $18.65 1,475
2022-05-03 $17.97 $18.04 $17.97 $18.01 $18.01 2,778
2022-05-02 $17.71 $18.00 $17.68 $18.00 $17.99 2,325
2022-04-29 $18.34 $18.34 $17.62 $17.62 $17.62 1,608
2022-04-28 $17.89 $18.53 $17.89 $18.38 $18.37 8,440
2022-04-27 $17.47 $17.79 $17.47 $17.59 $17.58 691
2022-04-26 $17.75 $17.75 $17.55 $17.55 $17.54 1,100
2022-04-25 $17.81 $18.14 $17.81 $18.14 $18.13 5,726
2022-04-22 $18.06 $18.09 $17.89 $17.89 $17.89 3,404
2022-04-21 $18.73 $18.73 $18.43 $18.43 $18.43 117
2022-04-20 $19.03 $19.16 $18.92 $18.92 $18.91 6,700
2022-04-19 $18.52 $19.06 $18.52 $19.04 $19.03 1,801
2022-04-18 $18.54 $18.74 $18.51 $18.62 $18.61 28,048
2022-04-14 $18.67 $18.69 $18.58 $18.58 $18.57 5,895
2022-04-13 $18.69 $19.04 $18.69 $19.04 $19.03 574
2022-04-12 $18.94 $18.94 $18.68 $18.68 $18.67 290
2022-04-11 $18.89 $18.89 $18.81 $18.81 $18.80 1,994
2022-04-08 $19.29 $19.29 $19.23 $19.23 $19.23 580
2022-04-07 $19.54 $19.54 $19.54 $19.54 $19.53 18
2022-04-06 $19.95 $19.95 $19.51 $19.51 $19.50 1,348
2022-04-05 $20.14 $20.14 $19.94 $19.96 $19.96 520
2022-04-04 $20.40 $20.49 $20.40 $20.47 $20.46 899
2022-04-01 $19.92 $20.08 $19.92 $20.08 $20.08 565
2022-03-31 $20.44 $20.44 $20.18 $20.18 $20.17 1,157
2022-03-30 $20.58 $20.58 $20.41 $20.41 $20.41 2,793
2022-03-29 $20.78 $20.78 $20.78 $20.78 $20.77 73
2022-03-28 $20.09 $20.32 $20.08 $20.32 $20.32 11,404
2022-03-25 $19.91 $20.07 $19.91 $20.07 $20.06 509
2022-03-24 $20.09 $20.14 $20.09 $20.14 $20.13 530
2022-03-23 $19.62 $19.62 $19.59 $19.59 $19.57 1,700
2022-03-22 $20.02 $20.02 $20.02 $20.02 $20.00 106
2022-03-21 $19.64 $19.72 $19.62 $19.72 $19.70 1,249
2022-03-18 $19.74 $19.84 $19.73 $19.84 $19.83 1,266
2022-03-17 $19.30 $19.42 $19.30 $19.40 $19.38 3,195
2022-03-16 $19.09 $19.17 $18.54 $19.17 $19.15 2,191
2022-03-15 $18.26 $18.52 $18.26 $18.50 $18.49 3,387
2022-03-14 $18.40 $18.40 $17.88 $17.90 $17.89 2,517
2022-03-11 $18.66 $18.66 $18.27 $18.27 $18.26 4,521
2022-03-10 $18.58 $18.66 $18.40 $18.66 $18.64 6,050
2022-03-09 $18.77 $18.93 $18.77 $18.93 $18.92 660
2022-03-08 $18.57 $18.58 $18.23 $18.23 $18.22 2,867
2022-03-07 $18.92 $18.92 $18.21 $18.21 $18.19 10,387
2022-03-04 $18.91 $19.01 $18.91 $19.01 $19.00 3,907
2022-03-03 $19.59 $19.59 $19.33 $19.33 $19.31 17,058
2022-03-02 $19.62 $19.71 $19.62 $19.66 $19.65 502
2022-03-01 $19.26 $19.26 $19.26 $19.26 $19.24 3
2022-02-28 $19.68 $19.68 $19.68 $19.68 $19.66 1,871
2022-02-25 $19.65 $19.74 $19.65 $19.74 $19.73 1,871
2022-02-24 $19.49 $19.49 $19.49 $19.49 $19.48 5,034
2022-02-23 $18.79 $18.79 $18.70 $18.70 $18.69 1,914
2022-02-22 $19.48 $19.48 $19.15 $19.15 $19.13 3,625
2022-02-18 $19.51 $19.51 $19.36 $19.36 $19.34 2,151
2022-02-17 $19.62 $19.62 $19.58 $19.58 $19.56 268
2022-02-16 $20.01 $20.26 $20.01 $20.24 $20.23 1,248
2022-02-15 $20.08 $20.27 $20.08 $20.27 $20.25 1,923
2022-02-14 $19.74 $19.74 $19.72 $19.72 $19.71 992
2022-02-11 $19.70 $19.78 $19.70 $19.78 $19.76 1,597
2022-02-10 $20.46 $20.46 $20.46 $20.46 $20.44 512
2022-02-09 $20.94 $20.99 $20.94 $20.99 $20.97 512
2022-02-08 $20.30 $20.42 $20.30 $20.42 $20.41 482
2022-02-07 $20.28 $20.37 $20.15 $20.15 $20.14 2,820
2022-02-04 $20.38 $20.40 $20.38 $20.40 $20.39 250
2022-02-03 $20.24 $20.24 $20.24 $20.24 $20.23 4
2022-02-02 $21.09 $21.19 $21.09 $21.19 $21.17 6,319
2022-02-01 $20.57 $20.91 $20.57 $20.91 $20.89 830
2022-01-31 $20.78 $20.78 $20.78 $20.78 $20.76 10
2022-01-28 $19.70 $20.08 $19.70 $20.08 $20.07 2,360
2022-01-27 $19.99 $19.99 $19.41 $19.45 $19.43 2,286
2022-01-26 $19.91 $20.04 $19.53 $19.56 $19.55 804
2022-01-25 $19.80 $20.00 $19.52 $19.61 $19.59 3,448
2022-01-24 $19.48 $20.18 $19.30 $20.18 $20.17 2,466
2022-01-21 $20.01 $20.07 $19.96 $19.96 $19.95 5,880
2022-01-20 $21.03 $21.03 $20.41 $20.41 $20.39 908
2022-01-19 $20.91 $20.91 $20.74 $20.74 $20.72 1,025
2022-01-18 $21.10 $21.10 $21.01 $21.01 $20.99 659
2022-01-14 $21.49 $21.69 $21.49 $21.69 $21.68 958
2022-01-13 $21.63 $21.63 $21.49 $21.49 $21.48 344
2022-01-12 $22.04 $22.10 $22.04 $22.06 $22.04 598
2022-01-11 $21.89 $21.97 $21.88 $21.97 $21.95 1,770
2022-01-10 $21.06 $21.69 $21.06 $21.69 $21.67 2,639
2022-01-07 $21.76 $21.76 $21.69 $21.69 $21.67 433
2022-01-06 $22.10 $22.14 $22.00 $22.00 $21.98 680
2022-01-05 $22.04 $22.04 $22.00 $22.00 $21.98 540
2022-01-04 $22.53 $22.77 $22.53 $22.77 $22.75 921
2022-01-03 $23.04 $23.04 $22.99 $22.99 $22.98 427
2021-12-31 $22.98 $22.98 $22.98 $22.98 $22.96 398
2021-12-30 $23.25 $23.25 $23.12 $23.12 $23.10 1,103
2021-12-29 $23.15 $23.31 $23.14 $23.28 $23.26 1,277
2021-12-28 $23.37 $23.37 $23.22 $23.22 $23.20 2,812
2021-12-27 $23.24 $23.40 $23.24 $23.40 $23.38 5,249
2021-12-23 $22.87 $22.98 $22.87 $22.98 $22.96 3,355
2021-12-22 $22.53 $22.74 $22.53 $22.74 $22.72 3,020
2021-12-21 $22.20 $22.55 $22.03 $22.52 $22.50 2,498
2021-12-20 $22.01 $22.04 $22.00 $22.04 $22.02 379
2021-12-17 $22.35 $22.36 $22.28 $22.33 $22.31 661
2021-12-16 $22.42 $22.47 $22.42 $22.43 $22.41 692
2021-12-15 $22.44 $23.03 $22.35 $23.03 $23.01 754
2021-12-14 $22.24 $22.41 $22.24 $22.40 $22.38 2,134
2021-12-13 $23.20 $23.20 $22.87 $22.87 $22.85 1,727
2021-12-10 $23.04 $23.10 $23.04 $23.10 $23.08 596
2021-12-09 $22.74 $22.74 $22.65 $22.65 $22.63 670
2021-12-08 $22.85 $22.95 $22.85 $22.95 $22.93 276
2021-12-07 $22.83 $22.90 $22.80 $22.84 $22.82 1,646
2021-12-06 $21.93 $22.14 $21.93 $22.11 $22.10 873
2021-12-03 $21.94 $21.97 $21.91 $21.97 $21.95 699
2021-12-02 $22.24 $22.32 $22.11 $22.32 $22.30 803
2021-12-01 $22.75 $22.80 $22.17 $22.17 $22.15 5,560
2021-11-30 $23.05 $23.05 $22.50 $22.52 $22.50 1,727
2021-11-29 $22.70 $23.08 $22.70 $23.08 $23.06 2,268
2021-11-26 $22.82 $22.82 $22.44 $22.44 $22.42 776
2021-11-24 $22.66 $22.88 $22.42 $22.88 $22.86 2,144
2021-11-23 $22.78 $22.78 $22.53 $22.74 $22.72 2,959
2021-11-22 $23.51 $23.51 $22.94 $22.94 $22.92 1,557
2021-11-19 $23.37 $23.47 $23.30 $23.33 $23.31 4,432
2021-11-18 $23.18 $23.24 $23.15 $23.19 $23.17 10,953
2021-11-17 $23.25 $23.25 $23.12 $23.12 $23.10 3,783
2021-11-16 $23.02 $23.27 $23.02 $23.24 $23.22 601
2021-11-15 $22.96 $22.96 $22.88 $22.90 $22.88 1,116
2021-11-12 $22.67 $22.87 $22.66 $22.85 $22.83 1,188
2021-11-11 $22.59 $22.64 $22.55 $22.55 $22.53 1,449
2021-11-10 $22.83 $22.83 $22.43 $22.43 $22.42 3,985
2021-11-09 $22.90 $22.94 $22.89 $22.93 $22.91 14,879
2021-11-08 $22.87 $22.87 $22.87 $22.87 $22.85 46
2021-11-05 $22.77 $22.79 $22.73 $22.73 $22.71 401
2021-11-04 $22.37 $22.73 $22.37 $22.72 $22.70 954
2021-11-03 $22.10 $22.33 $22.10 $22.30 $22.29 751
2021-11-02 $22.17 $22.17 $22.11 $22.15 $22.13 3,891
2021-11-01 $21.88 $21.92 $21.85 $21.92 $21.90 1,858
2021-10-29 $21.85 $21.99 $21.85 $21.99 $21.98 2,557
2021-10-28 $21.84 $21.86 $21.80 $21.85 $21.83 7,049
2021-10-27 $21.68 $21.78 $21.59 $21.59 $21.57 2,108
2021-10-26 $21.91 $21.91 $21.73 $21.73 $21.71 1,155
2021-10-25 $21.76 $21.80 $21.68 $21.73 $21.71 1,200
2021-10-22 $21.74 $21.74 $21.58 $21.66 $21.64 1,864
2021-10-21 $21.56 $21.69 $21.56 $21.69 $21.67 1,767
2021-10-20 $21.58 $21.58 $21.52 $21.53 $21.51 502
2021-10-19 $21.45 $21.54 $21.45 $21.51 $21.49 1,960
2021-10-18 $21.09 $21.28 $21.09 $21.28 $21.27 8,043
2021-10-15 $21.03 $21.04 $21.03 $21.04 $21.02 787
2021-10-14 $20.90 $20.96 $20.90 $20.95 $20.93 738
2021-10-13 $20.50 $20.53 $20.50 $20.53 $20.51 2,996
2021-10-12 $20.36 $20.36 $20.33 $20.33 $20.31 425
2021-10-11 $20.51 $20.51 $20.39 $20.39 $20.37 1,900
2021-10-08 $20.66 $20.66 $20.49 $20.49 $20.48 3,313
2021-10-07 $20.66 $20.66 $20.66 $20.66 $20.64 14
2021-10-06 $20.33 $20.43 $20.23 $20.43 $20.41 2,561
2021-10-05 $20.49 $20.49 $20.40 $20.40 $20.38 2,504
2021-10-04 $20.00 $20.04 $19.97 $20.04 $20.02 1,101
2021-10-01 $20.59 $20.61 $20.57 $20.57 $20.55 11,038
2021-09-30 $20.51 $20.53 $20.37 $20.37 $20.35 6,442
2021-09-29 $20.62 $20.62 $20.41 $20.41 $20.39 2,710
2021-09-28 $20.57 $20.65 $20.54 $20.54 $20.52 5,166
2021-09-27 $21.26 $21.32 $21.23 $21.26 $21.24 10,240
2021-09-24 $21.34 $21.49 $21.34 $21.47 $21.45 7,613
2021-09-23 $21.49 $21.49 $21.46 $21.46 $21.44 3,847
2021-09-22 $21.19 $21.19 $21.19 $21.19 $21.17 87
2021-09-21 $21.01 $21.01 $21.01 $21.01 $20.98 87
2021-09-20 $20.94 $20.96 $20.75 $20.96 $20.94 4,808
2021-09-17 $21.36 $21.36 $21.33 $21.35 $21.33 3,593
2021-09-16 $21.48 $21.64 $21.48 $21.62 $21.59 8,707
2021-09-15 $21.32 $21.54 $21.32 $21.54 $21.52 2,445
2021-09-14 $21.43 $21.45 $21.36 $21.36 $21.34 4,887
2021-09-13 $21.38 $21.46 $21.35 $21.43 $21.41 2,369
2021-09-10 $21.69 $21.69 $21.48 $21.48 $21.46 973
2021-09-09 $21.66 $21.66 $21.53 $21.53 $21.51 1,684
2021-09-08 $21.57 $21.57 $21.50 $21.56 $21.54 5,031
2021-09-07 $21.65 $21.74 $21.64 $21.71 $21.69 5,525
2021-09-03 $21.91 $21.92 $21.87 $21.87 $21.85 990
2021-09-02 $21.81 $21.81 $21.74 $21.75 $21.73 1,822
2021-09-01 $21.93 $21.93 $21.81 $21.81 $21.79 621
2021-08-31 $21.82 $21.91 $21.82 $21.87 $21.85 1,289
2021-08-30 $22.10 $22.10 $22.06 $22.08 $22.06 2,412
2021-08-27 $21.85 $21.95 $21.85 $21.92 $21.90 1,289
2021-08-26 $21.76 $21.76 $21.58 $21.59 $21.57 2,009
2021-08-25 $21.72 $21.73 $21.72 $21.73 $21.71 413
2021-08-24 $21.73 $21.73 $21.68 $21.68 $21.66 322
2021-08-23 $21.56 $21.69 $21.55 $21.67 $21.65 2,653
2021-08-20 $21.30 $21.36 $21.30 $21.35 $21.33 35,296
2021-08-19 $20.99 $21.25 $20.99 $21.15 $21.13 900
2021-08-18 $21.29 $21.29 $21.01 $21.01 $20.99 1,449
2021-08-17 $21.25 $21.36 $21.15 $21.25 $21.23 2,171
2021-08-16 $21.34 $21.53 $21.34 $21.53 $21.51 2,355
2021-08-13 $21.50 $21.50 $21.46 $21.47 $21.45 1,684
2021-08-12 $21.23 $21.44 $21.23 $21.43 $21.41 1,937
2021-08-11 $21.36 $21.43 $21.36 $21.41 $21.39 2,745
2021-08-10 $21.51 $21.54 $21.46 $21.46 $21.44 752
2021-08-09 $21.63 $21.66 $21.62 $21.62 $21.60 5,107
2021-08-06 $21.74 $21.74 $21.65 $21.66 $21.64 3,191
2021-08-05 $21.65 $21.71 $21.65 $21.71 $21.69 3,483
2021-08-04 $21.54 $21.72 $21.52 $21.68 $21.66 40,758
2021-08-03 $21.34 $21.46 $21.30 $21.46 $21.44 835
2021-08-02 $21.53 $21.57 $21.37 $21.37 $21.35 1,067
2021-07-30 $21.37 $21.41 $21.33 $21.39 $21.37 3,810
2021-07-29 $21.47 $21.47 $21.44 $21.45 $21.43 911
2021-07-28 $21.37 $21.43 $21.34 $21.37 $21.35 3,530
2021-07-27 $21.27 $21.27 $21.16 $21.21 $21.19 1,171
2021-07-26 $21.49 $21.54 $21.49 $21.50 $21.48 2,407
2021-07-23 $21.30 $21.51 $21.30 $21.51 $21.49 5,876
2021-07-22 $21.18 $21.21 $21.16 $21.21 $21.19 10,857
2021-07-21 $20.96 $21.11 $20.96 $21.11 $21.09 1,473
2021-07-20 $20.59 $20.89 $20.58 $20.81 $20.79 19,416
2021-07-19 $20.50 $20.50 $20.39 $20.46 $20.44 2,090
2021-07-16 $20.83 $20.83 $20.67 $20.67 $20.65 60,728
2021-07-15 $20.85 $20.87 $20.83 $20.87 $20.84 32,967
2021-07-14 $21.17 $21.17 $21.09 $21.09 $21.07 19,494
2021-07-13 $21.24 $21.24 $21.11 $21.11 $21.09 401
2021-07-12 $21.10 $21.15 $21.10 $21.14 $21.12 3,247
2021-07-09 $20.83 $21.07 $20.83 $21.07 $21.05 1,276
2021-07-08 $20.75 $20.87 $20.72 $20.80 $20.78 4,582
2021-07-07 $21.10 $21.10 $20.98 $21.03 $21.01 3,207
2021-07-06 $21.04 $21.09 $20.96 $21.02 $20.99 2,954
2021-07-02 $20.92 $20.97 $20.91 $20.96 $20.94 2,062
2021-07-01 $20.76 $20.77 $20.70 $20.75 $20.73 6,385
2021-06-30 $20.79 $20.82 $20.79 $20.80 $20.78 12,605
2021-06-29 $20.69 $20.89 $20.69 $20.88 $20.85 467,093
2021-06-28 $20.70 $20.77 $20.70 $20.77 $20.74 4,515
2021-06-25 $20.43 $20.45 $20.40 $20.40 $20.38 12,151
2021-06-24 $20.42 $20.43 $20.42 $20.43 $20.41 1,947
2021-06-23 $20.25 $20.29 $20.22 $20.23 $20.21 8,975
2021-06-22 $20.08 $20.21 $20.08 $20.21 $20.19 970
2021-06-21 $19.84 $20.03 $19.84 $20.02 $20.00 2,929
2021-06-18 $19.89 $19.92 $19.81 $19.86 $19.84 3,503
2021-06-17 $20.08 $20.08 $20.08 $20.08 $20.06 3
2021-06-16 $20.04 $20.04 $19.83 $19.83 $19.82 3,000
2021-06-15 $19.98 $19.98 $19.98 $19.98 $19.96 0

First Trust Expanded Technology ETF (XPND) News Headlines

Recent First Trust Expanded Technology ETF (XPND) News
Similar Companies to First Trust Expanded Technology ETF (XPND) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.