First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
47.46
-0.04 (-0.09%)
At close: Jul 18, 2025, 4:00 PM
47.46
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.09% | 2 |
| Jul 17, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.83% | 5 |
| Jul 16, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.68% | 5 |
| Jul 15, 2025 | 47.04 | 47.04 | 46.79 | 46.79 | 46.79 | 0.63% | 203 |
| Jul 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.22% | 2 |
| Jul 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.52% | 1 |
| Jul 10, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.01% | 3 |
| Jul 9, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.19% | 4 |
| Jul 8, 2025 | 46.85 | 46.94 | 46.85 | 46.94 | 46.94 | 1.16% | 171 |
| Jul 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.21% | 12 |
| Jul 3, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.30% | 279 |
| Jul 2, 2025 | 46.70 | 46.83 | 46.70 | 46.83 | 46.83 | 0.46% | 279 |
| Jul 1, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.23% | 4 |
| Jun 30, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.72% | 76 |
| Jun 27, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.16% | 30 |
| Jun 26, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.38% | 1 |
| Jun 25, 2025 | 46.36 | 46.36 | 46.14 | 46.14 | 46.14 | -0.17% | 203 |
| Jun 24, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 2.66% | 3 |
| 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 |