First Trust Expanded Technology ETF (XPND)

XPND
🏛️ アメリカ →
36.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 22.98 22.98 22.98 22.98 0.0M
2021-12-30 23.25 23.25 23.12 23.12 0.0M
2021-12-29 23.15 23.31 23.14 23.28 0.0M
2021-12-28 23.37 23.37 23.22 23.22 0.0M
2021-12-27 23.24 23.40 23.24 23.40 0.0M
2021-12-23 22.87 22.98 22.87 22.98 0.0M
2021-12-22 22.53 22.74 22.53 22.74 0.0M
2021-12-21 22.20 22.55 22.03 22.52 0.0M
2021-12-20 22.01 22.04 22.00 22.04 0.0M
2021-12-17 22.35 22.36 22.28 22.33 0.0M
2021-12-16 22.42 22.47 22.42 22.43 0.0M
2021-12-15 22.44 23.03 22.35 23.03 0.0M
2021-12-14 22.24 22.41 22.24 22.40 0.0M
2021-12-13 23.20 23.20 22.87 22.87 0.0M
2021-12-10 23.04 23.10 23.04 23.10 0.0M
2021-12-09 22.74 22.74 22.65 22.65 0.0M
2021-12-08 22.85 22.95 22.85 22.95 0.0M
2021-12-07 22.83 22.90 22.80 22.84 0.0M
2021-12-06 21.93 22.14 21.93 22.11 0.0M
2021-12-03 21.94 21.97 21.91 21.97 0.0M
2021-12-02 22.24 22.32 22.11 22.32 0.0M
2021-12-01 22.75 22.80 22.17 22.17 0.0M
2021-11-30 23.05 23.05 22.50 22.52 0.0M
2021-11-29 22.70 23.08 22.70 23.08 0.0M
2021-11-26 22.82 22.82 22.44 22.44 0.0M
2021-11-24 22.66 22.88 22.42 22.88 0.0M
2021-11-23 22.78 22.78 22.53 22.74 0.0M
2021-11-22 23.51 23.51 22.94 22.94 0.0M
2021-11-19 23.37 23.47 23.30 23.33 0.0M
2021-11-18 23.18 23.24 23.15 23.19 0.0M
2021-11-17 23.25 23.25 23.12 23.12 0.0M
2021-11-16 23.02 23.27 23.02 23.24 0.0M
2021-11-15 22.96 22.96 22.88 22.90 0.0M
2021-11-12 22.67 22.87 22.66 22.85 0.0M
2021-11-11 22.59 22.64 22.55 22.55 0.0M
2021-11-10 22.83 22.83 22.43 22.43 0.0M
2021-11-09 22.90 22.94 22.89 22.93 0.0M
2021-11-08 22.87 22.87 22.87 22.87 0.0M
2021-11-05 22.77 22.79 22.73 22.73 0.0M
2021-11-04 22.37 22.73 22.37 22.72 0.0M
2021-11-03 22.10 22.33 22.10 22.30 0.0M
2021-11-02 22.17 22.17 22.11 22.15 0.0M
2021-11-01 21.88 21.92 21.85 21.92 0.0M
2021-10-29 21.85 21.99 21.85 21.99 0.0M
2021-10-27 21.68 21.78 21.59 21.59 0.0M
2021-10-26 21.91 21.91 21.73 21.73 0.0M
2021-10-25 21.76 21.80 21.68 21.73 0.0M
2021-10-22 21.74 21.74 21.58 21.66 0.0M
2021-10-21 21.56 21.69 21.56 21.69 0.0M
2021-10-20 21.58 21.58 21.52 21.53 0.0M
2021-10-19 21.45 21.54 21.45 21.51 0.0M
2021-10-18 21.09 21.28 21.09 21.28 0.0M
2021-10-15 21.03 21.04 21.03 21.04 0.0M
2021-10-14 20.90 20.96 20.90 20.95 0.0M
2021-10-13 20.50 20.53 20.50 20.53 0.0M
2021-10-12 20.36 20.36 20.33 20.33 0.0M
2021-10-11 20.51 20.51 20.39 20.39 0.0M
2021-10-08 20.66 20.66 20.49 20.49 0.0M
2021-10-07 20.66 20.66 20.66 20.66 0.0M
2021-10-06 20.33 20.43 20.23 20.43 0.0M
2021-10-05 20.49 20.49 20.40 20.40 0.0M
2021-10-04 20.00 20.04 19.97 20.04 0.0M
2021-10-01 20.59 20.61 20.57 20.57 0.0M
2021-09-30 20.51 20.53 20.37 20.37 0.0M
2021-09-29 20.62 20.62 20.41 20.41 0.0M
2021-09-28 20.57 20.65 20.54 20.54 0.0M
2021-09-27 21.26 21.32 21.23 21.26 0.0M
2021-09-24 21.34 21.49 21.34 21.47 0.0M
2021-09-23 21.49 21.49 21.46 21.46 0.0M
2021-09-21 21.01 21.01 21.01 21.01 0.0M
2021-09-20 20.94 20.96 20.75 20.96 0.0M
2021-09-17 21.36 21.36 21.33 21.35 0.0M
2021-09-16 21.48 21.64 21.48 21.62 0.0M
2021-09-15 21.32 21.54 21.32 21.54 0.0M
2021-09-14 21.43 21.45 21.36 21.36 0.0M
2021-09-13 21.38 21.46 21.35 21.43 0.0M
2021-09-10 21.69 21.69 21.48 21.48 0.0M
2021-09-09 21.66 21.66 21.53 21.53 0.0M
2021-09-08 21.57 21.57 21.50 21.56 0.0M
2021-09-07 21.65 21.74 21.64 21.71 0.0M
2021-09-03 21.91 21.92 21.87 21.87 0.0M
2021-09-02 21.81 21.81 21.74 21.75 0.0M
2021-09-01 21.93 21.93 21.81 21.81 0.0M
2021-08-31 21.82 21.91 21.82 21.87 0.0M
2021-08-30 22.10 22.10 22.06 22.08 0.0M
2021-08-27 21.85 21.95 21.85 21.92 0.0M
2021-08-26 21.76 21.76 21.58 21.59 0.0M
2021-08-25 21.72 21.73 21.72 21.73 0.0M
2021-08-24 21.73 21.73 21.68 21.68 0.0M
2021-08-23 21.56 21.69 21.55 21.67 0.0M
2021-08-20 21.30 21.36 21.30 21.35 0.0M
2021-08-19 20.99 21.25 20.99 21.15 0.0M
2021-08-18 21.29 21.29 21.01 21.01 0.0M
2021-08-17 21.25 21.36 21.15 21.25 0.0M
2021-08-16 21.34 21.53 21.34 21.53 0.0M
2021-08-13 21.50 21.50 21.46 21.47 0.0M
2021-08-12 21.23 21.44 21.23 21.43 0.0M
2021-08-11 21.36 21.43 21.36 21.41 0.0M
2021-08-10 21.51 21.54 21.46 21.46 0.0M
2021-08-09 21.63 21.66 21.62 21.62 0.0M
2021-08-06 21.74 21.74 21.65 21.66 0.0M
2021-08-05 21.65 21.71 21.65 21.71 0.0M
2021-08-04 21.54 21.72 21.52 21.68 0.0M
2021-08-03 21.34 21.46 21.30 21.46 0.0M
2021-08-02 21.53 21.57 21.37 21.37 0.0M
2021-07-30 21.37 21.41 21.33 21.39 0.0M
2021-07-29 21.47 21.47 21.44 21.45 0.0M
2021-07-28 21.37 21.43 21.34 21.37 0.0M
2021-07-27 21.27 21.27 21.16 21.21 0.0M
2021-07-26 21.49 21.54 21.49 21.50 0.0M
2021-07-23 21.30 21.51 21.30 21.51 0.0M
2021-07-22 21.18 21.21 21.16 21.21 0.0M
2021-07-21 20.96 21.11 20.96 21.11 0.0M
2021-07-20 20.59 20.89 20.58 20.81 0.0M
2021-07-19 20.50 20.50 20.39 20.46 0.0M
2021-07-16 20.83 20.83 20.67 20.67 0.1M
2021-07-15 20.85 20.87 20.83 20.87 0.0M
2021-07-14 21.17 21.17 21.09 21.09 0.0M
2021-07-13 21.24 21.24 21.11 21.11 0.0M
2021-07-12 21.10 21.15 21.10 21.14 0.0M
2021-07-09 20.83 21.07 20.83 21.07 0.0M
2021-07-08 20.75 20.87 20.72 20.80 0.0M
2021-07-07 21.10 21.10 20.98 21.03 0.0M
2021-07-06 21.04 21.09 20.96 21.02 0.0M
2021-07-02 20.92 20.97 20.91 20.96 0.0M
2021-07-01 20.76 20.77 20.70 20.75 0.0M
2021-06-30 20.79 20.82 20.79 20.80 0.0M
2021-06-29 20.69 20.89 20.69 20.88 0.5M
2021-06-28 20.70 20.77 20.70 20.77 0.0M
2021-06-25 20.43 20.45 20.40 20.40 0.0M
2021-06-24 20.42 20.43 20.42 20.43 0.0M
2021-06-23 20.25 20.29 20.22 20.23 0.0M
2021-06-22 20.08 20.21 20.08 20.21 0.0M
2021-06-21 19.84 20.03 19.84 20.02 0.0M
2021-06-18 19.89 19.92 19.81 19.86 0.0M
2021-06-17 20.08 20.08 20.08 20.08 0.0M
2021-06-16 20.04 20.04 19.83 19.83 0.0M