NYSE Arca · XPND · ETF
First Trust Expanded Technology ETF (XPND) ETF price history
Every NYSE Arca trading session of First Trust Expanded Technology ETF from Jun 16, 2021 to Sep 28, 2026: 1,327 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XPND adjusted close, 2021 to 2026
- $42.33
- All time high, 2026
- $42.33
- 52 week high, $31.64 low
- 1,327
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XPND key facts
- First Trust Expanded Technology ETF (XPND) closed at $39.69 on Sep 28, 2026 on NYSE Arca.
- XPND's all time high close is $42.33, set on Jun 2, 2026; its all time low close is $14.39 on Oct 14, 2022.
- XPND's 52 week range is $31.64 to $42.33.
- XPND returned +10.1% over the year to Sep 28, 2026 and +94.8% over five years.
- Since Jun 16, 2021 XPND returned +102%, +14.2% a year compounded.
- XPND's deepest drawdown was -38.0% from Dec 27, 2021 to Oct 14, 2022.
- DataCedar holds 1,327 daily sessions of XPND history from Jun 16, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XPND price chart, 2021 to 2026
XPND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +0.7% |
| 6 months | +23.8% |
| Year to date | +8.9% |
| 1 year | +10.1% |
| 3 years | +94.4% |
| 5 years | +94.8% |
| 10 years | n/a |
| Since Jun 16, 2021 | +101.8% |
| Compound annual growth, 5.3 years | +14.2% |
XPND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.33 on Jun 2, 2026
- All time low close
- $14.39 on Oct 14, 2022
- 52 week high
- $42.33 on Jun 2, 2026
- 52 week low
- $31.64 on Mar 30, 2026
- Deepest drawdown
- -38.0% from Dec 27, 2021 to Oct 14, 2022, recovered Dec 15, 2023
- Best single session
- +10.9% on Apr 9, 2025
- Worst single session
- -6.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2021
- 2.0×
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2022, -30%
XPND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.88 | $42.33 | $31.64 | $39.69 | +10.0% | 1.3M | 185 |
| 2025 | $30.46 | $38.44 | $24.12 | $36.09 | +18.8% | 2.1M | 250 |
| 2024 | $22.99 | $31.64 | $22.62 | $30.37 | +29.6% | 1.2M | 252 |
| 2023 | $16.00 | $23.57 | $15.85 | $23.43 | +46.1% | 1.7M | 250 |
| 2022 | $22.86 | $22.86 | $14.20 | $16.03 | -29.7% | 1M | 251 |
| 2021 | $19.88 | $23.32 | $19.65 | $22.80 | n/a | 1.1M | 139 |
XPND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $39.69 | +0.9% |
| August 2026 | $39.35 | +4.1% |
| July 2026 | $37.81 | -9.6% |
| June 2026 | $41.84 | +1.9% |
| May 2026 | $41.05 | +10.0% |
| April 2026 | $37.32 | +13.7% |
| March 2026 | $32.82 | -4.5% |
| February 2026 | $34.37 | -2.7% |
| January 2026 | $35.30 | -2.2% |
| December 2025 | $36.09 | -0.4% |
| November 2025 | $36.22 | -4.1% |
| October 2025 | $37.78 | +4.2% |
About the XPND data
Daily bars. 1,327 sessions from Jun 16, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XPND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XONE BondBloxx Bloomberg One Year Target Duration US Treasury ETF
- XOP State Street SPDR S&P Oil & Gas Exploration & Production ETF
- XPAY Roundhill S&P 500 Target 20 Managed Distribution ETF
- XPH State Street SPDR S&P Pharmaceuticals ETF
- XPP ProShares Ultra FTSE China 50
- XQBT Amplify Top 10 Quantum ETF
- XRLX FundX Conservative ETF
- XRMI Global X S&P 500 Risk Managed Income ETF
Common questions
XPND share price history
