First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
45.17
-0.58 (-1.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.04 | 45.17 | 45.03 | 45.17 | 45.17 | -1.27% | 863 |
| Mar 5, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.15% | 47 |
| Mar 4, 2026 | 46.36 | 46.36 | 46.29 | 46.29 | 46.29 | 1.71% | 218 |
| Mar 3, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.96% | 13 |
| Mar 2, 2026 | 46.42 | 46.42 | 46.34 | 46.42 | 46.42 | -0.72% | 645 |
| Feb 27, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.75 | -0.47% | 11 |
| Feb 26, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.49% | 14 |
| Feb 25, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.77% | 202 |
| Feb 24, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.40% | 134 |
| Feb 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.31% | 5 |
| Feb 20, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.29% | 116 |
| Feb 19, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.36% | 144 |
| Feb 18, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.76% | 41 |
| Feb 17, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.60% | 12 |
| Feb 13, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.26% | 34 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.89 | 46.89 | 46.89 | -2.39% | 271 |
| Feb 11, 2026 | 48.03 | 48.04 | 48.03 | 48.04 | 48.04 | 0.04% | 255 |
| Feb 10, 2026 | 48.18 | 48.18 | 48.02 | 48.02 | 48.02 | 0.43% | 195 |
| Feb 9, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.53% | 27 |
| Feb 6, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 2.96% | 18 |
| Feb 5, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.66% | 11 |
| Feb 4, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -2.50% | 87 |
| Feb 3, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -2.67% | 34 |
| Feb 2, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.46% | 61 |
| Jan 30, 2026 | 48.76 | 48.79 | 48.76 | 48.79 | 48.79 | -3.46% | 455 |
| Jan 29, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.09% | 50 |
| Jan 28, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.98% | 23 |
| Jan 27, 2026 | 50.56 | 50.59 | 50.46 | 50.59 | 50.59 | 0.55% | 455 |
| Jan 26, 2026 | 50.30 | 50.32 | 50.30 | 50.32 | 50.32 | 0.53% | 171 |
| Jan 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.29% | 85 |
| Jan 22, 2026 | 49.89 | 50.04 | 49.89 | 49.91 | 49.91 | -0.09% | 912 |
| Jan 21, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.31% | 32 |
| Jan 20, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.66% | 81 |
| Jan 16, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.13% | 105 |
| Jan 15, 2026 | 50.55 | 50.55 | 50.21 | 50.21 | 50.21 | 0.55% | 109 |
| Jan 14, 2026 | 49.94 | 49.94 | 49.93 | 49.93 | 49.93 | -0.76% | 369 |
| Jan 13, 2026 | 50.39 | 50.39 | 50.31 | 50.31 | 50.31 | -1.06% | 399 |
| Jan 12, 2026 | 50.68 | 50.86 | 50.68 | 50.86 | 50.85 | 0.70% | 298 |
| Jan 9, 2026 | 50.57 | 50.57 | 50.50 | 50.50 | 50.50 | 0.77% | 375 |
| Jan 8, 2026 | 50.45 | 50.45 | 50.12 | 50.12 | 50.12 | -1.12% | 224 |
| Jan 7, 2026 | 50.65 | 50.86 | 50.65 | 50.69 | 50.69 | -0.30% | 1,132 |
| Jan 6, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.41% | - |
| Jan 5, 2026 | 50.06 | 50.13 | 50.06 | 50.13 | 50.13 | 0.73% | 298 |
| Jan 2, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.70% | 180 |
| Dec 31, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.58% | 155 |
| Dec 30, 2025 | 49.13 | 49.22 | 49.13 | 49.22 | 49.22 | 0.16% | 377 |
| Dec 29, 2025 | 49.05 | 49.23 | 49.05 | 49.14 | 49.14 | -0.13% | 836 |
| Dec 26, 2025 | 49.31 | 49.33 | 49.21 | 49.21 | 49.21 | 0.31% | 1,028 |
| Dec 24, 2025 | 49.00 | 49.11 | 49.00 | 49.06 | 49.06 | 0.32% | 1,537 |
| Dec 23, 2025 | 48.82 | 48.90 | 48.82 | 48.90 | 48.90 | -0.02% | 216 |
| Dec 22, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.23% | 57 |
| Dec 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.21% | 134 |
| Dec 18, 2025 | 48.63 | 48.63 | 48.22 | 48.22 | 48.22 | 1.23% | 700 |
| Dec 17, 2025 | 48.36 | 48.36 | 47.63 | 47.63 | 47.63 | -1.69% | 1,813 |
| Dec 16, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.24% | 24 |
| Dec 15, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.25% | 27 |
| Dec 12, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -2.70% | 95 |
| Dec 11, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.78 | -0.27% | 152 |
| Dec 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.91 | 0.36% | 177 |
| Dec 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.73 | -0.13% | 109 |
| Dec 8, 2025 | 50.10 | 50.10 | 50.06 | 50.06 | 49.79 | 0.11% | 1,426 |
| Dec 5, 2025 | 50.14 | 50.15 | 50.00 | 50.00 | 49.74 | 0.78% | 2,776 |
| Dec 4, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.35 | - | 34 |
| Dec 3, 2025 | 49.51 | 49.61 | 49.46 | 49.61 | 49.35 | 0.34% | 1,437 |
| Dec 2, 2025 | 49.51 | 49.51 | 49.44 | 49.44 | 49.18 | 0.72% | 697 |
| Dec 1, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.83 | 0.25% | 149 |
| Nov 28, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.71 | 1.19% | 4 |
| Nov 26, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.14 | 0.76% | 1 |
| Nov 25, 2025 | 47.83 | 48.03 | 47.83 | 48.03 | 47.78 | 0.09% | 759 |
| Nov 24, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.73 | 1.93% | 90 |
| Nov 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.83 | 1.65% | 8 |
| Nov 20, 2025 | 47.18 | 47.18 | 46.31 | 46.31 | 46.07 | -2.95% | 207 |
| Nov 19, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.47 | -0.67% | 6 |
| Nov 18, 2025 | 47.94 | 48.04 | 47.94 | 48.04 | 47.79 | -0.63% | 339 |
| Nov 17, 2025 | 48.97 | 48.97 | 48.35 | 48.35 | 48.10 | -2.73% | 1,705 |
| Nov 14, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.45 | 0.50% | 82 |
| Nov 13, 2025 | 49.37 | 49.46 | 49.37 | 49.46 | 49.20 | -2.25% | 542 |
| Nov 12, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.33 | 0.88% | 5 |
| Nov 11, 2025 | 50.19 | 50.19 | 50.15 | 50.15 | 49.89 | 0.07% | 348 |
| Nov 10, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.85 | 1.66% | 91 |
| Nov 7, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.04 | -0.25% | 448 |
| Nov 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.16 | -1.33% | 50 |
| Nov 5, 2025 | 49.93 | 50.09 | 49.93 | 50.09 | 49.83 | 1.26% | 119 |
| Nov 4, 2025 | 49.74 | 49.74 | 49.46 | 49.46 | 49.20 | -2.22% | 1,083 |
| Nov 3, 2025 | 50.48 | 50.67 | 50.48 | 50.58 | 50.32 | -0.42% | 1,392 |
| Oct 31, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.53 | 0.18% | 891 |
| Oct 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.44 | -1.98% | 78 |
| Oct 29, 2025 | 51.87 | 51.87 | 51.67 | 51.73 | 51.46 | -0.39% | 1,021 |
| Oct 28, 2025 | 51.90 | 52.03 | 51.90 | 51.94 | 51.67 | -0.16% | 933 |
| Oct 27, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.75 | 1.34% | 48 |
| Oct 24, 2025 | 51.38 | 51.46 | 51.33 | 51.33 | 51.06 | 0.72% | 1,335 |
| Oct 23, 2025 | 50.98 | 51.13 | 50.92 | 50.97 | 50.70 | 0.50% | 2,531 |
| Oct 22, 2025 | 50.46 | 50.71 | 50.46 | 50.71 | 50.45 | -1.90% | 276 |
| Oct 21, 2025 | 51.58 | 51.70 | 51.58 | 51.70 | 51.43 | 0.22% | 393 |
| Oct 20, 2025 | 51.45 | 51.59 | 51.45 | 51.59 | 51.32 | 1.87% | 388 |
| Oct 17, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.38 | 0.02% | 110 |
| Oct 16, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.37 | -0.33% | 29 |
| Oct 15, 2025 | 50.61 | 50.80 | 50.61 | 50.80 | 50.54 | 1.32% | 257 |
| Oct 14, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.88 | -0.66% | 113 |
| Oct 13, 2025 | 50.47 | 50.47 | 50.37 | 50.47 | 50.21 | 1.93% | 778 |