First Trust Indxx Metaver... (ARVR)
NASDAQ: ARVR
· Real-Time Price · USD
48.51
0.70 (1.46%)
At close: Sep 08, 2025, 1:17 PM
48.61
0.20%
After-hours: Sep 08, 2025, 04:00 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -1.26% | 100 |
| Aug 28, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.75% | 100 |
| Aug 27, 2025 | 47.99 | 48.02 | 47.99 | 48.02 | 48.02 | -0.23% | 483 |
| Aug 26, 2025 | 48.16 | 48.16 | 48.13 | 48.13 | 48.13 | -0.58% | 778 |
| Aug 25, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.46% | 100 |
| Aug 22, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 2.47% | 100 |
| Aug 21, 2025 | 47.16 | 47.16 | 47.03 | 47.03 | 47.03 | -0.57% | 531 |
| Aug 20, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.80% | 100 |
| Aug 19, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.16% | 100 |
| Aug 18, 2025 | 48.31 | 48.31 | 48.24 | 48.24 | 48.24 | 0.25% | 500 |
| Aug 15, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.02% | 11 |
| Aug 14, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.17% | 100 |
| Aug 13, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.88% | 100 |
| Aug 12, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1.98% | 100 |
| Aug 11, 2025 | 47.05 | 47.06 | 46.86 | 46.86 | 46.86 | 0.00% | 714 |
| Aug 8, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.34% | 100 |