First Trust Indxx Metaver... (ARVR)
NASDAQ: ARVR
· Real-Time Price · USD
48.31
0.18 (0.37%)
At close: Aug 18, 2025, 3:31 PM
48.24
-0.15%
After-hours: Aug 18, 2025, 04:00 PM EDT
ARVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 48.31 | 48.31 | 48.24 | 48.24 | 48.24 | 0.25% | 477 |
| 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 |
| Aug 7, 2025 | 46.66 | 46.70 | 46.66 | 46.70 | 46.70 | 0.32% | 200 |
| Aug 6, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.04% | 100 |
| Aug 5, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.26% | 100 |
| Aug 4, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.08% | 103 |
| Aug 1, 2025 | 45.75 | 45.75 | 45.70 | 45.70 | 45.70 | -1.51% | 400 |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.71% | 100 |
| Jul 30, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.19% | 100 |
| Jul 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.32% | 100 |
| Jul 28, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.15% | 100 |
| Jul 25, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.66% | 1 |
| Jul 24, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.78% | 100 |
| Jul 23, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.02% | 100 |
| Jul 22, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.36% | 100 |