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.

DateOpenCloseChangeLowHighVolume
2024-03-2835.7435.74↑$0.00 (0.00%)35.7435.7436
2024-03-2735.5035.65↑$0.16 (0.44%)35.5035.651.86K
2024-03-2635.9235.60↓$0.32 (-0.88%)35.6035.921.19K
2024-03-2535.6735.67↑$0.00 (0.00%)35.6735.6759
2024-03-2235.9035.81↓$0.09 (-0.24%)35.8135.95888
2024-03-2135.9635.96↑$0.00 (0.00%)35.9635.9639
2024-03-2035.8435.84↑$0.00 (0.00%)35.8435.8439
2024-03-1935.4835.48↑$0.00 (0.00%)35.4835.4815
2024-03-1835.5335.53↑$0.00 (0.00%)35.5335.531
2024-03-1535.3335.33↑$0.00 (0.00%)35.3335.3326
2024-03-1435.5535.55↑$0.00 (0.00%)35.5535.555
2024-03-1336.2836.10↓$0.18 (-0.50%)36.1036.28260
2024-03-1236.4436.44↑$0.00 (0.00%)36.4436.441
2024-03-1135.8035.74↓$0.06 (-0.17%)35.7435.83419
2024-03-0835.8735.73↓$0.14 (-0.39%)35.7335.87411
2024-03-0736.1836.18↑$0.00 (0.00%)36.1836.1896
2024-03-0535.0435.09↑$0.05 (0.13%)35.0435.09515
2024-03-0435.7635.76↑$0.00 (0.00%)35.7635.761
2024-03-0135.5435.96↑$0.42 (1.17%)35.5435.961.17K
2024-02-2935.2135.24↑$0.03 (0.07%)35.2035.25733
2024-02-2834.9834.98↑$0.00 (0.00%)34.9834.982
2024-02-2735.2635.26↑$0.00 (0.00%)35.2635.265
2024-02-2635.1935.19↑$0.00 (0.00%)35.1935.19108
2024-02-2335.3835.16↓$0.22 (-0.63%)35.1635.38545
2024-02-2235.2335.23↑$0.00 (0.00%)35.2335.233
2024-02-2134.3934.39↑$0.00 (0.00%)34.3934.3957
2024-02-2034.4634.46↑$0.00 (0.00%)34.4634.46171
2024-02-1635.3635.06↓$0.30 (-0.86%)35.0635.36378
2024-02-1535.5535.50↓$0.06 (-0.16%)35.5035.55495
2024-02-1435.4035.40↑$0.00 (0.00%)35.4035.401
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$ARVR this market love evrry dips let’s see

0 Like Report
a

$ARVR The United States stock market is going to crash.

0 Like Report
corner_fight4r

$ARVR The best investment you can make is an investment in yourself or another person

0 Like Report
john_joes_mma

$ARVR I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report