First Trust Indxx Metaverse ETF (ARVR) Historical Stock Data
34.34 ↑0.60 (1.78%)
As of January 11, 2024, 12:13pm EST.
Historical Data
In the past 30 trading days, ARVR is down -0.07% a day on average. There have been 24 days where First Trust Indxx Metaverse ETF closed green and 6 days where ARVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.34 | 34.34 | ↑$0.00 (0.00%) | 34.34 | 34.34 | 1 |
| 2024-04-25 | 33.72 | 33.74 | ↑$0.02 (0.06%) | 33.72 | 33.74 | 580 |
| 2024-04-24 | 33.76 | 33.73 | ↓$0.03 (-0.09%) | 33.66 | 33.76 | 2.38K |
| 2024-04-23 | 33.57 | 33.57 | ↑$0.00 (0.00%) | 33.57 | 33.57 | 2 |
| 2024-04-22 | 33.00 | 33.00 | ↑$0.00 (0.00%) | 33.00 | 33.00 | 8 |
| 2024-04-19 | 32.60 | 32.60 | ↑$0.00 (0.00%) | 32.60 | 32.60 | 13 |
| 2024-04-18 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.58 | 33.58 | 140 |
| 2024-04-17 | 33.76 | 33.73 | ↓$0.03 (-0.09%) | 33.73 | 33.80 | 202 |
| 2024-04-16 | 34.14 | 33.92 | ↓$0.22 (-0.64%) | 33.92 | 34.14 | 122 |
| 2024-04-15 | 34.50 | 34.11 | ↓$0.39 (-1.14%) | 34.11 | 34.50 | 1.01K |
| 2024-04-12 | 34.64 | 34.64 | ↑$0.00 (0.00%) | 34.64 | 34.64 | 2 |
| 2024-04-11 | 35.43 | 35.43 | ↑$0.00 (0.00%) | 35.43 | 35.43 | 1 |
| 2024-04-10 | 35.12 | 35.12 | ↑$0.00 (0.00%) | 35.12 | 35.12 | 164 |
| 2024-04-09 | 35.38 | 35.50 | ↑$0.12 (0.34%) | 35.38 | 35.50 | 152 |
| 2024-04-08 | 35.23 | 35.23 | ↑$0.00 (0.00%) | 35.23 | 35.23 | 1 |
| 2024-04-05 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 97 |
| 2024-04-04 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 34.92 | 34.92 | 3 |
| 2024-04-03 | 35.41 | 35.41 | ↑$0.00 (0.00%) | 35.41 | 35.41 | 4 |
| 2024-04-02 | 35.32 | 35.32 | ↑$0.00 (0.00%) | 35.32 | 35.32 | 79 |
| 2024-04-01 | 35.88 | 35.88 | ↑$0.00 (0.00%) | 35.88 | 35.88 | 43 |
| 2024-03-28 | 35.74 | 35.74 | ↑$0.00 (0.00%) | 35.74 | 35.74 | 36 |
| 2024-03-27 | 35.50 | 35.65 | ↑$0.16 (0.44%) | 35.50 | 35.65 | 1.86K |
| 2024-03-26 | 35.92 | 35.60 | ↓$0.32 (-0.88%) | 35.60 | 35.92 | 1.19K |
| 2024-03-25 | 35.67 | 35.67 | ↑$0.00 (0.00%) | 35.67 | 35.67 | 59 |
| 2024-03-22 | 35.90 | 35.81 | ↓$0.09 (-0.24%) | 35.81 | 35.95 | 888 |
| 2024-03-21 | 35.96 | 35.96 | ↑$0.00 (0.00%) | 35.96 | 35.96 | 39 |
| 2024-03-20 | 35.84 | 35.84 | ↑$0.00 (0.00%) | 35.84 | 35.84 | 39 |
| 2024-03-19 | 35.48 | 35.48 | ↑$0.00 (0.00%) | 35.48 | 35.48 | 15 |
| 2024-03-18 | 35.53 | 35.53 | ↑$0.00 (0.00%) | 35.53 | 35.53 | 1 |
| 2024-03-15 | 35.33 | 35.33 | ↑$0.00 (0.00%) | 35.33 | 35.33 | 26 |
Create an account or log in to view more rows.
$ARVR Not Selling
Hodling for thousands!
$ARVR warming up
$ARVR BUY BUY BUY BUY
$ARVR this market love evrry dips let’s see
$ARVR Who else bought the dip on Friday?
$ARVR gonna take my L with this one
$ARVR do u adivise to buy more monday
$ARVR The United States stock market is going to crash.
$ARVR The best investment you can make is an investment in yourself or another person
$ARVR CHUG CHUG CHUG