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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - | 34 |
| Dec 3, 2025 | 49.51 | 49.61 | 49.46 | 49.61 | 49.61 | 0.34% | 1,437 |
| Dec 2, 2025 | 49.51 | 49.51 | 49.44 | 49.44 | 49.44 | 0.72% | 697 |
| Dec 1, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.25% | 149 |
| Nov 28, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.19% | 4 |
| Nov 26, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.76% | 1 |
| Nov 25, 2025 | 47.83 | 48.03 | 47.83 | 48.03 | 48.03 | 0.09% | 759 |
| Nov 24, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.93% | 90 |
| Nov 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.65% | 8 |
| Nov 20, 2025 | 47.18 | 47.18 | 46.31 | 46.31 | 46.31 | -2.95% | 207 |
| Nov 19, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.67% | 6 |
| Nov 18, 2025 | 47.94 | 48.04 | 47.94 | 48.04 | 48.04 | -0.63% | 339 |
| Nov 17, 2025 | 48.97 | 48.97 | 48.35 | 48.35 | 48.35 | -2.73% | 1,705 |
| Nov 14, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.50% | 82 |
| Nov 13, 2025 | 49.37 | 49.46 | 49.37 | 49.46 | 49.46 | -2.25% | 542 |
| Nov 12, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.88% | 5 |
| Nov 11, 2025 | 50.19 | 50.19 | 50.15 | 50.15 | 50.15 | 0.07% | 348 |
| Nov 10, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.11 | 1.66% | 91 |
| Nov 7, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.25% | 448 |
| Nov 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.33% | 50 |
| Nov 5, 2025 | 49.93 | 50.09 | 49.93 | 50.09 | 50.09 | 1.26% | 119 |
| Nov 4, 2025 | 49.74 | 49.74 | 49.46 | 49.46 | 49.46 | -2.22% | 1,083 |
| Nov 3, 2025 | 50.48 | 50.67 | 50.48 | 50.58 | 50.58 | -0.42% | 1,392 |
| Oct 31, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | 0.18% | 891 |
| Oct 30, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.98% | 78 |
| Oct 29, 2025 | 51.87 | 51.87 | 51.67 | 51.73 | 51.73 | -0.39% | 1,021 |
| Oct 28, 2025 | 51.90 | 52.03 | 51.90 | 51.94 | 51.94 | -0.16% | 933 |
| Oct 27, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 1.34% | 48 |
| Oct 24, 2025 | 51.38 | 51.46 | 51.33 | 51.33 | 51.33 | 0.72% | 1,335 |
| Oct 23, 2025 | 50.98 | 51.13 | 50.92 | 50.97 | 50.97 | 0.50% | 2,531 |
| Oct 22, 2025 | 50.46 | 50.71 | 50.46 | 50.71 | 50.71 | -1.90% | 276 |
| Oct 21, 2025 | 51.58 | 51.70 | 51.58 | 51.70 | 51.70 | 0.22% | 393 |
| Oct 20, 2025 | 51.45 | 51.59 | 51.45 | 51.59 | 51.59 | 1.87% | 388 |
| Oct 17, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.02% | 110 |
| Oct 16, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.33% | 29 |
| Oct 15, 2025 | 50.61 | 50.80 | 50.61 | 50.80 | 50.80 | 1.32% | 257 |
| Oct 14, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.66% | 113 |
| Oct 13, 2025 | 50.47 | 50.47 | 50.37 | 50.47 | 50.47 | 1.93% | 778 |
| Oct 10, 2025 | 51.53 | 51.53 | 49.51 | 49.51 | 49.51 | -4.31% | 236 |
| Oct 9, 2025 | 51.62 | 51.74 | 51.62 | 51.74 | 51.74 | -0.61% | 374 |
| Oct 8, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.59% | 86 |
| Oct 7, 2025 | 51.70 | 51.70 | 51.24 | 51.24 | 51.24 | -1.00% | 398 |
| Oct 6, 2025 | 51.94 | 51.94 | 51.76 | 51.76 | 51.76 | 1.14% | 301 |
| Oct 3, 2025 | 51.44 | 51.44 | 51.17 | 51.17 | 51.17 | -0.10% | 320 |
| Oct 2, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.53% | 183 |
| Oct 1, 2025 | 50.74 | 51.06 | 50.66 | 50.96 | 50.96 | 0.75% | 767 |
| Sep 30, 2025 | 50.43 | 50.58 | 50.36 | 50.58 | 50.58 | -0.16% | 560 |
| Sep 29, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.53% | 63 |
| Sep 26, 2025 | 50.10 | 50.49 | 50.10 | 50.39 | 50.39 | 0.52% | 802 |
| Sep 25, 2025 | 50.20 | 50.20 | 50.13 | 50.13 | 50.13 | 0.08% | 1,156 |