First Trust Indxx Metaverse ETF (ARVR)

NASDAQ: ARVR · Real-Time Price · USD

56.44

-1.08 (-1.87%)

At close: Aug 18, 2026, 4:00 PM EDT

56.44

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

ARVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	57.59	57.59	56.50	57.51	-	-	11
Aug 17, 2026	57.51	57.51	57.51	57.51	57.51	-0.26%	125
Aug 14, 2026	57.66	57.66	57.66	57.66	57.66	1.48%	13
Aug 13, 2026	56.82	56.82	56.82	56.82	56.82	0.49%	14
Aug 12, 2026	56.54	56.54	56.54	56.54	56.54	-0.53%	14
Aug 11, 2026	56.85	56.85	56.85	56.85	56.85	-0.68%	14
Aug 10, 2026	57.24	57.24	57.24	57.24	57.24	0.04%	39
Aug 7, 2026	57.22	57.22	57.22	57.22	57.21	2.22%	18
Aug 6, 2026	55.89	55.97	55.89	55.97	55.97	1.00%	118
Aug 5, 2026	55.42	55.42	55.42	55.42	55.42	-1.28%	23
Aug 4, 2026	56.14	56.14	56.14	56.14	56.14	2.68%	13
Aug 3, 2026	54.70	54.70	54.67	54.67	54.67	1.43%	125
Jul 31, 2026	53.90	53.90	53.90	53.90	53.90	-2.11%	115
Jul 30, 2026	55.06	55.06	55.06	55.06	55.06	2.01%	22
Jul 29, 2026	54.47	54.47	53.98	53.98	53.98	0.40%	346
Jul 28, 2026	53.76	53.76	53.76	53.76	53.76	0.23%	88
Jul 27, 2026	53.64	53.64	53.64	53.64	53.64	1.72%	13
Jul 24, 2026	53.17	53.17	52.73	52.73	52.73	-0.24%	182
Jul 23, 2026	52.86	52.86	52.86	52.86	52.86	-1.99%	26
Jul 22, 2026	54.05	54.05	53.93	53.93	53.93	-1.26%	187
Jul 21, 2026	54.65	54.94	54.31	54.62	54.62	0.79%	669
Jul 20, 2026	54.19	54.19	54.19	54.19	54.19	0.65%	18
Jul 17, 2026	53.68	53.84	53.68	53.84	53.84	-1.32%	224
Jul 16, 2026	54.83	54.83	54.56	54.56	54.56	-1.91%	212
Jul 15, 2026	55.47	55.62	55.47	55.62	55.62	-0.58%	136
Jul 14, 2026	55.95	55.95	55.95	55.95	55.95	0.34%	15
Jul 13, 2026	55.76	55.76	55.76	55.76	55.76	-1.79%	10
Jul 10, 2026	56.48	56.77	56.45	56.77	56.77	-0.09%	453
Jul 9, 2026	57.17	57.19	56.83	56.83	56.83	1.71%	212
Jul 8, 2026	55.58	55.98	55.58	55.87	55.87	0.72%	688
Jul 7, 2026	55.47	55.47	55.47	55.47	55.47	-2.13%	27
Jul 6, 2026	56.68	56.68	56.68	56.68	56.68	1.90%	12
Jul 2, 2026	55.63	55.63	55.63	55.63	55.63	-1.16%	79
Jul 1, 2026	56.87	57.42	56.28	56.28	56.28	-1.89%	1,378
Jun 30, 2026	57.38	57.39	57.36	57.36	57.36	2.18%	819
Jun 29, 2026	56.14	56.14	56.14	56.14	56.14	1.69%	144
Jun 26, 2026	55.04	55.59	54.88	55.21	55.21	-0.37%	2,387
Jun 25, 2026	55.41	55.41	55.41	55.41	55.41	0.61%	9
Jun 24, 2026	55.18	55.18	55.18	55.18	55.08	-0.63%	5
Jun 23, 2026	56.16	56.16	55.53	55.53	55.42	-4.16%	507
Jun 22, 2026	57.89	57.94	57.77	57.94	57.83	0.99%	2,322
Jun 18, 2026	57.37	57.37	57.37	57.37	57.26	3.09%	175
Jun 17, 2026	56.55	56.55	55.65	55.65	55.54	-0.61%	987
Jun 16, 2026	56.35	56.35	56.00	56.00	55.89	-2.58%	1,580
Jun 15, 2026	57.51	57.51	57.48	57.48	57.37	3.05%	1,028
Jun 12, 2026	55.80	55.82	55.78	55.78	55.67	0.95%	1,611
Jun 11, 2026	54.93	55.25	54.93	55.25	55.14	3.00%	234
Jun 10, 2026	53.86	53.86	53.64	53.64	53.54	-2.05%	1,063
Jun 9, 2026	54.30	54.76	54.30	54.76	54.66	-1.54%	909
Jun 8, 2026	55.97	55.97	55.62	55.62	55.51	1.93%	308