First Trust Indxx Metaverse ETF (ARVR)

ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2025	33.15	36.46	33.15	36.46	36.46	10.19%	431
Apr 8, 2025	34.08	34.08	33.09	33.09	33.09	-1.65%	418
Apr 7, 2025	34.58	34.58	33.64	33.64	33.64	-1.46%	498
Apr 4, 2025	34.14	34.14	34.14	34.14	34.14	-6.83%	4
Apr 3, 2025	36.72	36.72	36.64	36.64	36.64	-4.53%	200
Apr 2, 2025	38.23	38.38	38.23	38.38	38.38	0.42%	1,876
Apr 1, 2025	38.22	38.22	38.22	38.22	38.22	0.44%	89
Mar 31, 2025	38.13	38.13	38.05	38.05	38.05	-1.12%	1,777
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.