First Trust Indxx Metaver... (ARVR)
NASDAQ: ARVR
· Real-Time Price · USD
50.84
0.71 (1.41%)
At close: Sep 29, 2025, 2:28 PM
50.66
-0.34%
After-hours: Sep 29, 2025, 04:00 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.54% | 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% | 1,200 |
| Sep 24, 2025 | 50.22 | 50.22 | 50.09 | 50.09 | 50.09 | -0.65% | 111 |
| Sep 23, 2025 | 50.33 | 50.42 | 50.32 | 50.42 | 50.42 | -0.34% | 317 |
| Sep 22, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.84% | 100 |
| Sep 19, 2025 | 50.03 | 50.17 | 50.03 | 50.17 | 50.17 | -0.81% | 112 |
| Sep 18, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.67% | 100 |
| Sep 17, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.61% | 100 |
| Sep 16, 2025 | 49.28 | 49.45 | 49.28 | 49.45 | 49.45 | 0.55% | 2,200 |
| Sep 15, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.63% | 100 |
| Sep 12, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.04% | 100 |
| Sep 11, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.18% | 100 |
| Sep 10, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.19% | 100 |
| Sep 9, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.51% | 100 |
| Sep 8, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.36% | 100 |
| Sep 5, 2025 | 47.90 | 48.09 | 47.90 | 47.96 | 47.96 | 0.31% | 500 |
| Sep 4, 2025 | 47.30 | 47.81 | 47.30 | 47.81 | 47.81 | 0.46% | 680 |
| Sep 3, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.19% | 100 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.57% | 100 |