First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
38.48
-0.89 (-2.26%)
At close: Mar 28, 2025, 4:00 PM
38.58
+0.10 (0.26%)
After-hours: Mar 28, 2025, 4:26 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.61 | 38.61 | 38.48 | 38.48 | 38.48 | -2.26% | 429 |
| Mar 27, 2025 | 39.46 | 39.59 | 39.37 | 39.37 | 39.37 | -0.69% | 1,678 |
| Mar 26, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -1.45% | 1 |
| Mar 25, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.39% | 1 |
| Mar 24, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.35% | 2 |
| Mar 21, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.09% | 60 |
| Mar 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.80% | 2 |
| Mar 19, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.48% | 5 |
| Mar 18, 2025 | 39.51 | 39.64 | 39.51 | 39.63 | 39.63 | -0.72% | 489 |
| Mar 17, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.91% | 32 |
| Mar 14, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 2.01% | 82 |
| Mar 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.99% | 9 |
| Mar 12, 2025 | 38.63 | 38.93 | 38.63 | 38.78 | 38.78 | 0.71% | 1,505 |
| Mar 11, 2025 | 38.43 | 38.85 | 38.43 | 38.51 | 38.51 | 0.62% | 889 |
| Mar 10, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -3.63% | 112 |
| Mar 7, 2025 | 39.45 | 39.71 | 39.45 | 39.71 | 39.71 | -0.37% | 1,342 |
| Mar 6, 2025 | 39.98 | 39.98 | 39.86 | 39.86 | 39.86 | -1.83% | 232 |
| Mar 5, 2025 | 39.91 | 40.60 | 39.91 | 40.60 | 40.60 | 2.37% | 220 |
| Mar 4, 2025 | 38.97 | 39.78 | 38.97 | 39.66 | 39.66 | 0.36% | 485 |
| Mar 3, 2025 | 40.52 | 40.52 | 39.52 | 39.52 | 39.52 | -2.01% | 460 |
| Feb 28, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.37% | 6 |
| Feb 27, 2025 | 40.79 | 40.79 | 40.18 | 40.18 | 40.18 | -2.37% | 204 |
| Feb 26, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.57% | 2 |
| Feb 25, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.63% | 1 |
| Feb 24, 2025 | 41.47 | 41.47 | 41.18 | 41.18 | 41.18 | -1.65% | 2,202 |
| Feb 21, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.46% | 14 |
| Feb 20, 2025 | 42.04 | 42.07 | 42.04 | 42.07 | 42.07 | -0.15% | 149 |
| Feb 19, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.54% | 160 |
| Feb 18, 2025 | 41.86 | 41.90 | 41.66 | 41.90 | 41.90 | 1.42% | 2,211 |
| Feb 14, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.92% | 34 |
| Feb 13, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.24% | 22 |
| Feb 12, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.10% | 11 |
| Feb 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.10% | 30 |
| Feb 10, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.78% | 1 |
| Feb 7, 2025 | 39.77 | 39.80 | 39.73 | 39.73 | 39.73 | 0.34% | 220 |
| Feb 6, 2025 | 39.69 | 39.69 | 39.24 | 39.60 | 39.60 | 0.20% | 32,120 |
| Feb 5, 2025 | 39.21 | 39.52 | 39.21 | 39.52 | 39.52 | 0.87% | 260 |
| Feb 4, 2025 | 39.11 | 39.17 | 39.04 | 39.17 | 39.17 | 1.34% | 242 |
| Feb 3, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.62% | 2 |
| Jan 31, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.39% | 2 |
| Jan 30, 2025 | 39.19 | 39.45 | 39.19 | 39.45 | 39.45 | 1.00% | 104 |
| Jan 29, 2025 | 39.05 | 39.18 | 39.05 | 39.06 | 39.06 | -0.40% | 204 |
| Jan 28, 2025 | 38.92 | 39.22 | 38.92 | 39.22 | 39.22 | 1.89% | 214 |
| Jan 27, 2025 | 38.65 | 38.65 | 38.28 | 38.49 | 38.49 | -2.08% | 761 |
| Jan 24, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.04% | 12 |
| Jan 23, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.20% | 6 |
| Jan 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 1.09% | 39 |
| Jan 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.18% | 50 |
| Jan 17, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.54% | 2 |
| Jan 16, 2025 | 38.41 | 38.53 | 38.28 | 38.28 | 38.28 | -0.52% | 460 |