First Trust Indxx Metaverse ETF (ARVR)

NASDAQ: ARVR · Real-Time Price · USD

Compare

45.02

+0.27 (0.59%)

At close: Jun 23, 2025, 4:00 PM

45.02

0.00 (0.00%)

After-hours: Jun 23, 2025, 4:15 PM EDT

ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	45.02	45.02	45.02	45.02	45.02	0.59%	94
Jun 20, 2025	44.75	44.75	44.75	44.75	44.75	-0.66%	179
Jun 18, 2025	45.10	45.10	45.05	45.05	45.05	0.73%	179
Jun 17, 2025	44.72	44.72	44.72	44.72	44.72	-0.46%	1
Jun 16, 2025	44.93	44.93	44.93	44.93	44.93	1.79%	101
Jun 13, 2025	44.14	44.14	44.14	44.14	44.14	-1.90%	4
Jun 12, 2025	45.05	45.05	45.00	45.00	45.00	0.61%	207
Jun 11, 2025	44.72	44.72	44.72	44.72	44.72	-0.34%	11
Jun 10, 2025	44.88	44.88	44.88	44.88	44.88	0.85%	1
Jun 9, 2025	44.50	44.50	44.50	44.50	44.50	0.82%	2
Jun 6, 2025	44.13	44.13	44.13	44.13	44.13	0.79%	1
Jun 5, 2025	43.79	43.79	43.79	43.79	43.79	-0.24%	15
Jun 4, 2025	43.89	43.89	43.89	43.89	43.89	1.34%	1
Jun 3, 2025	43.31	43.31	43.31	43.31	43.31	0.85%	2
Jun 2, 2025	42.95	42.95	42.95	42.95	42.95	1.23%	85
May 30, 2025	42.43	42.43	42.43	42.43	42.43	-0.42%	3
May 29, 2025	42.60	42.60	42.60	42.60	42.60	-0.08%	3
May 28, 2025	42.91	42.93	42.64	42.64	42.64	-0.70%	6,145
May 27, 2025	42.94	42.94	42.94	42.94	42.94	2.40%	1
May 23, 2025	41.82	41.95	41.82	41.93	41.93	-0.74%	200
May 22, 2025	42.24	42.24	42.24	42.24	42.24	-0.21%	6
May 21, 2025	42.96	43.11	42.32	42.33	42.33	-1.61%	5,073
May 20, 2025	42.89	43.02	42.78	43.02	43.02	0.29%	5,414
May 19, 2025	42.90	42.90	42.90	42.90	42.90	-0.12%	96
May 16, 2025	42.95	42.95	42.95	42.95	42.95	0.87%	28
May 15, 2025	42.58	42.58	42.58	42.58	42.58	0.26%	43
May 14, 2025	42.47	42.47	42.47	42.47	42.47	0.52%	1
May 13, 2025	42.25	42.25	42.25	42.25	42.25	1.15%	1
May 12, 2025	41.77	41.77	41.77	41.77	41.77	2.52%	24
May 9, 2025	40.74	40.74	40.74	40.74	40.74	0.78%	12
May 8, 2025	40.43	40.43	40.43	40.43	40.43	0.67%	2
May 7, 2025	40.16	40.16	40.16	40.16	40.16	-0.43%	2
May 6, 2025	40.33	40.33	40.33	40.33	40.33	-0.55%	6
May 5, 2025	40.56	40.56	40.56	40.56	40.56	0.16%	6
May 2, 2025	40.49	40.49	40.49	40.49	40.49	2.63%	53
May 1, 2025	39.45	39.45	39.45	39.45	39.45	0.01%	102
Apr 30, 2025	39.45	39.45	39.45	39.45	39.45	0.22%	134
Apr 29, 2025	39.36	39.36	39.36	39.36	39.36	0.57%	13
Apr 28, 2025	39.08	39.14	38.97	39.14	39.14	0.56%	218
Apr 25, 2025	38.92	38.92	38.92	38.92	38.92	0.21%	110
Apr 24, 2025	38.84	38.84	38.84	38.84	38.84	3.37%	11
Apr 23, 2025	37.75	37.75	37.57	37.57	37.57	2.48%	760
Apr 22, 2025	36.66	36.66	36.66	36.66	36.66	2.63%	53
Apr 21, 2025	35.72	35.72	35.72	35.72	35.72	-1.04%	58
Apr 17, 2025	36.24	36.24	36.10	36.10	36.10	0.88%	251
Apr 16, 2025	35.78	35.78	35.78	35.78	35.78	-2.23%	11
Apr 15, 2025	36.60	36.60	36.60	36.60	36.60	0.25%	66
Apr 14, 2025	36.69	36.69	36.51	36.51	36.51	0.78%	282
Apr 11, 2025	35.31	36.33	35.31	36.23	36.23	2.39%	321
Apr 10, 2025	35.57	35.57	35.38	35.38	35.38	-2.95%	296