First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
42.93
-0.26 (-0.60%)
At close: Mar 27, 2026, 4:00 PM EDT
43.23
+0.30 (0.70%)
After-hours: Mar 27, 2026, 4:15 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.22 | 43.23 | 42.93 | 42.93 | 42.93 | -0.60% | 410 |
| Mar 26, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -2.63% | 102 |
| Mar 25, 2026 | 44.40 | 44.40 | 44.36 | 44.36 | 44.36 | 1.26% | 228 |
| Mar 24, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.80 | -1.32% | 14 |
| Mar 23, 2026 | 44.59 | 44.59 | 44.39 | 44.39 | 44.39 | 1.33% | 776 |
| Mar 20, 2026 | 43.74 | 43.81 | 43.57 | 43.81 | 43.80 | -2.58% | 655 |
| Mar 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.83% | 36 |
| Mar 18, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.43% | 7 |
| Mar 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.32% | 37 |
| Mar 16, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.87% | 39 |
| Mar 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.10% | 54 |
| Mar 12, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -2.20% | 9 |
| Mar 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.14% | 11 |
| Mar 10, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.29 | 0.06% | 6 |
| Mar 9, 2026 | 45.50 | 46.27 | 45.50 | 46.27 | 46.27 | 2.42% | 1,367 |
| Mar 6, 2026 | 45.04 | 45.17 | 45.03 | 45.17 | 45.17 | -1.27% | 863 |
| Mar 5, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.15% | 47 |
| Mar 4, 2026 | 46.36 | 46.36 | 46.29 | 46.29 | 46.29 | 1.71% | 218 |
| Mar 3, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.96% | 13 |
| Mar 2, 2026 | 46.42 | 46.42 | 46.34 | 46.42 | 46.42 | -0.72% | 645 |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.75 | -0.47% | 11 |
| Feb 26, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.49% | 14 |
| Feb 25, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.77% | 202 |
| Feb 24, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.40% | 134 |
| Feb 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.31% | 5 |
| Feb 20, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.29% | 116 |
| Feb 19, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.36% | 144 |
| Feb 18, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.76% | 41 |
| Feb 17, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.60% | 12 |
| Feb 13, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.26% | 34 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.89 | 46.89 | 46.89 | -2.39% | 271 |
| Feb 11, 2026 | 48.03 | 48.04 | 48.03 | 48.04 | 48.04 | 0.04% | 255 |
| Feb 10, 2026 | 48.18 | 48.18 | 48.02 | 48.02 | 48.02 | 0.43% | 195 |
| Feb 9, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.53% | 27 |
| Feb 6, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 2.96% | 18 |
| Feb 5, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.66% | 11 |
| Feb 4, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -2.50% | 87 |
| Feb 3, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.67% | 34 |
| Feb 2, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.46% | 61 |
| Jan 30, 2026 | 48.76 | 48.79 | 48.76 | 48.79 | 48.79 | -3.46% | 455 |
| Jan 29, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.09% | 50 |
| Jan 28, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.98% | 23 |
| Jan 27, 2026 | 50.56 | 50.59 | 50.46 | 50.59 | 50.59 | 0.55% | 455 |
| Jan 26, 2026 | 50.30 | 50.32 | 50.30 | 50.32 | 50.32 | 0.53% | 171 |
| Jan 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.29% | 85 |
| Jan 22, 2026 | 49.89 | 50.04 | 49.89 | 49.91 | 49.91 | -0.09% | 912 |
| Jan 21, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.31% | 32 |
| Jan 20, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.66% | 81 |
| Jan 16, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.13% | 105 |
| Jan 15, 2026 | 50.55 | 50.55 | 50.21 | 50.21 | 50.21 | 0.55% | 109 |