First Trust Indxx Metaverse ETF (ARVR) Historical Stock Data

49.06 ↑0.16 (0.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARVR is down -0.16% a day on average. There have been 23 days where First Trust Indxx Metaverse ETF closed green and 7 days where ARVR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	49.00	49.06	↑$0.06 (0.12%)	49.00	49.11	1.54K
2025-12-23	48.82	48.90	↑$0.08 (0.17%)	48.82	48.90	216
2025-12-22	48.91	48.91	↑$0.00 (0.00%)	48.91	48.91	57
2025-12-19	48.80	48.80	↑$0.00 (0.00%)	48.80	48.80	134
2025-12-18	48.63	48.22	↓$0.41 (-0.85%)	48.22	48.63	700
2025-12-17	48.36	47.63	↓$0.73 (-1.51%)	47.63	48.36	1.81K
2025-12-16	48.45	48.45	↑$0.00 (0.00%)	48.45	48.45	24
2025-12-15	48.57	48.57	↑$0.00 (0.00%)	48.57	48.57	27
2025-12-12	48.69	48.69	↑$0.00 (0.00%)	48.69	48.69	95
2025-12-11	50.04	50.04	↑$0.00 (0.00%)	50.04	50.04	152
2025-12-10	50.17	50.17	↑$0.00 (0.00%)	50.17	50.17	177
2025-12-09	49.99	49.99	↑$0.00 (0.00%)	49.99	49.99	109
2025-12-08	50.10	50.05	↓$0.05 (-0.09%)	50.05	50.10	1.43K
2025-12-05	50.14	50.00	↓$0.14 (-0.28%)	50.00	50.15	2.78K
2025-12-04	49.61	49.61	↑$0.00 (0.00%)	49.61	49.61	34
2025-12-03	49.50	49.61	↑$0.11 (0.22%)	49.46	49.61	1.44K
2025-12-02	49.51	49.44	↓$0.07 (-0.14%)	49.44	49.51	697
2025-12-01	49.09	49.09	↑$0.00 (0.00%)	49.09	49.09	149
2025-11-28	48.97	48.97	↑$0.00 (0.00%)	48.97	48.97	4
2025-11-26	48.39	48.39	↑$0.00 (0.00%)	48.39	48.39	1
2025-11-25	47.83	48.03	↑$0.20 (0.41%)	47.83	48.03	759
2025-11-24	47.98	47.98	↑$0.00 (0.00%)	47.98	47.98	90
2025-11-21	47.07	47.07	↑$0.00 (0.00%)	47.07	47.07	8
2025-11-20	47.18	46.31	↓$0.87 (-1.84%)	46.31	47.18	207
2025-11-19	47.72	47.72	↑$0.00 (0.00%)	47.72	47.72	6
2025-11-18	47.94	48.04	↑$0.10 (0.21%)	47.94	48.04	339
2025-11-17	48.97	48.35	↓$0.62 (-1.27%)	48.35	48.97	1.71K
2025-11-14	49.71	49.71	↑$0.00 (0.00%)	49.71	49.71	82
2025-11-13	49.37	49.46	↑$0.09 (0.17%)	49.37	49.46	542
2025-11-12	50.59	50.59	↑$0.00 (0.00%)	50.59	50.59	5