Skip to main content
First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
50.00
+0.39 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
50.15
+0.15 (0.30%)
After-hours: Dec 5, 2025, 4:15 PM EST

ARVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202549.6149.6149.6149.6149.61-34
Dec 3, 202549.5149.6149.4649.6149.610.34%1,437
Dec 2, 202549.5149.5149.4449.4449.440.72%697
Dec 1, 202549.0949.0949.0949.0949.090.25%149
Nov 28, 202548.9748.9748.9748.9748.971.19%4
Nov 26, 202548.3948.3948.3948.3948.390.76%1
Nov 25, 202547.8348.0347.8348.0348.030.09%759
Nov 24, 202547.9847.9847.9847.9847.981.93%90
Nov 21, 202547.0747.0747.0747.0747.071.65%8
Nov 20, 202547.1847.1846.3146.3146.31-2.95%207
Nov 19, 202547.7247.7247.7247.7247.72-0.67%6
Nov 18, 202547.9448.0447.9448.0448.04-0.63%339
Nov 17, 202548.9748.9748.3548.3548.35-2.73%1,705
Nov 14, 202549.7149.7149.7149.7149.710.50%82
Nov 13, 202549.3749.4649.3749.4649.46-2.25%542
Nov 12, 202550.5950.5950.5950.5950.590.88%5
Nov 11, 202550.1950.1950.1550.1550.150.07%348
Nov 10, 202550.1250.1250.1250.1250.111.66%91
Nov 7, 202549.3049.3049.3049.3049.30-0.25%448
Nov 6, 202549.4249.4249.4249.4249.42-1.33%50
Nov 5, 202549.9350.0949.9350.0950.091.26%119
Nov 4, 202549.7449.7449.4649.4649.46-2.22%1,083
Nov 3, 202550.4850.6750.4850.5850.58-0.42%1,392
Oct 31, 202550.7550.8050.7550.8050.800.18%891
Oct 30, 202550.7150.7150.7150.7150.71-1.98%78
Oct 29, 202551.8751.8751.6751.7351.73-0.39%1,021
Oct 28, 202551.9052.0351.9051.9451.94-0.16%933
Oct 27, 202552.0252.0252.0252.0252.021.34%48
Oct 24, 202551.3851.4651.3351.3351.330.72%1,335
Oct 23, 202550.9851.1350.9250.9750.970.50%2,531
Oct 22, 202550.4650.7150.4650.7150.71-1.90%276
Oct 21, 202551.5851.7051.5851.7051.700.22%393
Oct 20, 202551.4551.5951.4551.5951.591.87%388
Oct 17, 202550.6450.6450.6450.6450.640.02%110
Oct 16, 202550.6350.6350.6350.6350.63-0.33%29
Oct 15, 202550.6150.8050.6150.8050.801.32%257
Oct 14, 202550.1450.1450.1450.1450.14-0.66%113
Oct 13, 202550.4750.4750.3750.4750.471.93%778
Oct 10, 202551.5351.5349.5149.5149.51-4.31%236
Oct 9, 202551.6251.7451.6251.7451.74-0.61%374
Oct 8, 202552.0652.0652.0652.0652.061.59%86
Oct 7, 202551.7051.7051.2451.2451.24-1.00%398
Oct 6, 202551.9451.9451.7651.7651.761.14%301
Oct 3, 202551.4451.4451.1751.1751.17-0.10%320
Oct 2, 202551.2351.2351.2351.2351.230.53%183
Oct 1, 202550.7451.0650.6650.9650.960.75%767
Sep 30, 202550.4350.5850.3650.5850.58-0.16%560
Sep 29, 202550.6650.6650.6650.6650.660.53%63
Sep 26, 202550.1050.4950.1050.3950.390.52%802
Sep 25, 202550.2050.2050.1350.1350.130.08%1,156
Sep 24, 202550.2250.2250.0950.0950.09-0.65%111
Sep 23, 202550.3350.4250.3250.4250.42-0.33%317
Sep 22, 202550.5950.5950.5950.5950.590.83%42
Sep 19, 202550.0350.1750.0350.1750.17-0.81%112
Sep 18, 202550.5850.5850.5850.5850.581.68%55
Sep 17, 202549.7549.7549.7549.7549.750.59%4
Sep 16, 202549.2849.4549.2849.4549.450.56%2,187
Sep 15, 202549.1849.1849.1849.1849.180.63%45
Sep 12, 202548.8748.8748.8748.8748.870.05%54
Sep 11, 202548.8548.8548.8548.8548.851.18%1
Sep 10, 202548.2848.2848.2848.2848.28-1.20%52
Sep 9, 202548.8648.8648.8648.8648.860.52%62
Sep 8, 202548.6148.6148.6148.6148.611.34%66
Sep 5, 202547.9048.0947.9047.9647.960.32%492
Sep 4, 202547.3047.8147.3047.8147.810.46%576
Sep 3, 202547.5947.5947.5947.5947.590.20%7
Sep 2, 202547.5047.5047.5047.5047.50-0.57%78
Aug 29, 202547.7747.7747.7747.7747.77-1.26%30
Aug 28, 202548.3948.3948.3948.3948.380.76%1
Aug 27, 202547.9948.0247.9948.0248.02-0.22%245
Aug 26, 202548.1648.1648.1348.1348.13-0.57%487
Aug 25, 202548.4148.4148.4148.4148.410.45%1
Aug 22, 202548.1948.1948.1948.1948.192.46%1
Aug 21, 202547.1647.1647.0347.0347.03-0.57%531
Aug 20, 202547.3047.3047.3047.3047.30-0.79%1
Aug 19, 202547.6847.6847.6847.6847.68-1.16%7
Aug 18, 202548.3148.3148.2448.2448.240.24%477
Aug 15, 202548.1248.1248.1248.1248.12-0.01%-
Aug 14, 202548.1348.1348.1348.1348.13-0.16%11
Aug 13, 202548.2148.2148.2148.2148.210.88%41
Aug 12, 202547.7947.7947.7947.7947.791.98%1
Aug 11, 202547.0547.0646.8646.8646.86-615
Aug 8, 202546.8646.8646.8646.8646.860.34%87
Aug 7, 202546.6646.7046.6646.7046.700.31%161
Aug 6, 202546.5546.5546.5546.5546.550.04%24
Aug 5, 202546.5346.5346.5346.5346.53-0.24%6
Aug 4, 202546.6546.6546.6546.6546.652.07%103
Aug 1, 202545.7545.7545.7045.7045.70-1.50%361
Jul 31, 202546.4046.4046.4046.4046.40-0.71%28
Jul 30, 202546.7346.7346.7346.7346.730.20%5
Jul 29, 202546.6446.6446.6446.6446.64-0.33%2
Jul 28, 202546.7946.7946.7946.7946.79-0.15%94
Jul 25, 202546.8646.8646.8646.8646.86-0.66%-
Jul 24, 202547.1747.1747.1747.1747.17-0.77%1
Jul 23, 202547.5447.5447.5447.5447.540.03%3
Jul 22, 202547.5347.5347.5347.5347.53-0.37%19
Jul 21, 202547.7947.8947.7047.7047.700.51%284
Jul 18, 202547.4647.4647.4647.4647.46-0.09%2
Jul 17, 202547.5147.5147.5147.5147.510.83%-
Jul 16, 202547.1147.1147.1147.1147.110.68%5