First Trust Indxx Metaverse ETF (ARVR) Historical Stock Data
35.74 ↑0.09 (0.26%)
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 22 days where First Trust Indxx Metaverse ETF closed green and 8 days where ARVR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.55 | 35.55 | ↑$0.00 (0.00%) | 35.55 | 35.55 | 5 |
2024-03-13 | 36.28 | 36.10 | ↓$0.18 (-0.50%) | 36.10 | 36.28 | 260 |
2024-03-12 | 36.44 | 36.44 | ↑$0.00 (0.00%) | 36.44 | 36.44 | 1 |
2024-03-11 | 35.80 | 35.74 | ↓$0.06 (-0.17%) | 35.74 | 35.83 | 419 |
2024-03-08 | 35.87 | 35.73 | ↓$0.14 (-0.39%) | 35.73 | 35.87 | 411 |
2024-03-07 | 36.18 | 36.18 | ↑$0.00 (0.00%) | 36.18 | 36.18 | 96 |
2024-03-05 | 35.04 | 35.09 | ↑$0.05 (0.13%) | 35.04 | 35.09 | 515 |
2024-03-04 | 35.76 | 35.76 | ↑$0.00 (0.00%) | 35.76 | 35.76 | 1 |
2024-03-01 | 35.54 | 35.96 | ↑$0.42 (1.17%) | 35.54 | 35.96 | 1.17K |
2024-02-29 | 35.21 | 35.24 | ↑$0.03 (0.07%) | 35.20 | 35.25 | 733 |
2024-02-28 | 34.98 | 34.98 | ↑$0.00 (0.00%) | 34.98 | 34.98 | 2 |
2024-02-27 | 35.26 | 35.26 | ↑$0.00 (0.00%) | 35.26 | 35.26 | 5 |
2024-02-26 | 35.19 | 35.19 | ↑$0.00 (0.00%) | 35.19 | 35.19 | 108 |
2024-02-23 | 35.38 | 35.16 | ↓$0.22 (-0.63%) | 35.16 | 35.38 | 545 |
2024-02-22 | 35.23 | 35.23 | ↑$0.00 (0.00%) | 35.23 | 35.23 | 3 |
2024-02-21 | 34.39 | 34.39 | ↑$0.00 (0.00%) | 34.39 | 34.39 | 57 |
2024-02-20 | 34.46 | 34.46 | ↑$0.00 (0.00%) | 34.46 | 34.46 | 171 |
2024-02-16 | 35.36 | 35.06 | ↓$0.30 (-0.86%) | 35.06 | 35.36 | 378 |
2024-02-15 | 35.55 | 35.50 | ↓$0.06 (-0.16%) | 35.50 | 35.55 | 495 |
2024-02-14 | 35.40 | 35.40 | ↑$0.00 (0.00%) | 35.40 | 35.40 | 1 |
Create an account or log in to view more rows.
$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
$ARVR I don't know shit
but I know I'm holdin till I at least triple up