First Trust Indxx Metaverse ETF (ARVR)
NASDAQ: ARVR · Real-Time Price · USD
0.00
-0.5042 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.03% | 4 |
| Apr 24, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 2.59% | 62 |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.78% | 47 |
| Apr 22, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 1.34% | 5 |
| Apr 21, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -1.04% | 74 |
| Apr 20, 2026 | 49.84 | 50.28 | 49.84 | 50.19 | 50.19 | - | 698 |
| Apr 17, 2026 | 50.40 | 50.40 | 50.19 | 50.19 | 50.19 | 0.95% | 128 |
| Apr 16, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.32% | 2 |
| Apr 15, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 1.30% | 44 |
| Apr 14, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 1.84% | 4 |
| Apr 13, 2026 | 46.94 | 47.56 | 46.94 | 47.56 | 47.56 | 1.87% | 163 |
| Apr 10, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.28% | 18 |
| Apr 9, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.73% | 91 |
| Apr 8, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 3.18% | 52 |
| Apr 7, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.21% | 17 |
| Apr 6, 2026 | 44.93 | 44.95 | 44.93 | 44.95 | 44.95 | 0.10% | 211 |
| Apr 2, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.06% | 9 |
| Apr 1, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 1.27% | 48 |
| Mar 31, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 4.14% | 18 |
| Mar 30, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.75% | 14 |
| Mar 27, 2026 | 43.22 | 43.23 | 42.93 | 42.93 | 42.93 | -0.60% | 410 |
| Mar 26, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -2.63% | 102 |
| Mar 25, 2026 | 44.40 | 44.40 | 44.36 | 44.36 | 44.36 | 1.26% | 228 |
| Mar 24, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.80 | -1.32% | 14 |
| Mar 23, 2026 | 44.59 | 44.59 | 44.39 | 44.39 | 44.39 | 1.33% | 776 |
| Mar 20, 2026 | 43.74 | 43.81 | 43.57 | 43.81 | 43.80 | -2.58% | 655 |
| Mar 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.83% | 36 |
| Mar 18, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.43% | 7 |
| Mar 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.32% | 37 |
| Mar 16, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.87% | 39 |
| Mar 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.10% | 54 |
| Mar 12, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -2.20% | 9 |
| Mar 11, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.14% | 11 |
| Mar 10, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.29 | 0.06% | 6 |
| Mar 9, 2026 | 45.50 | 46.27 | 45.50 | 46.27 | 46.27 | 2.42% | 1,367 |
| 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 |