Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Indxx Metaverse ETF (ARVR)
First Trust Indxx Metaverse ETF (ARVR) Historical

ARVR First Trust Indxx Metaverse ETF

37.5342

0.00 (0.00%)

Pre Market

Last Updated: 04:09:59

Delayed by 15 minutes

ARVR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	37.5342	-0.29	-0.76%	37.5342	37.5342	37.5342	1
Jul 17 2024	37.8208	-1.08	-2.79%	37.87	37.87	37.8208	104
Jul 16 2024	38.9045	0.26	0.68%	38.79	38.9045	38.79	53
Jul 15 2024	38.64	-0.21	-0.54%	38.95	38.95	38.51	6,133
Jul 12 2024	38.8484	0.35	0.91%	38.8484	38.8484	38.8484	6
Jul 11 2024	38.4962	-0.30	-0.78%	38.4962	38.4962	38.4962	2
Jul 10 2024	38.7972	0.46	1.19%	38.7454	38.7972	38.7454	134
Jul 09 2024	38.3396	0.35	0.93%	38.28	38.3396	38.19	723
Jul 08 2024	37.9881	0.00	0.00%	38.00	38.00	37.9881	5
Jul 05 2024	37.9881	0.19	0.51%	37.93	38.03	37.93	202
Jul 03 2024	37.797	0.34	0.92%	37.49	37.797	37.49	2
Jul 02 2024	37.4527	0.29	0.78%	37.51	37.51	37.4527	453
Jul 01 2024	37.164	-0.07	-0.20%	37.41	37.41	36.93	4
Jun 28 2024	37.2381	0.19	0.51%	37.42	37.66	37.2381	76
Jun 27 2024	37.05	-0.33	-0.88%	37.29	37.29	37.05	21
Jun 26 2024	37.3801	0.05	0.14%	37.34	37.3801	37.34	24
Jun 25 2024	37.3295	0.33	0.89%	37.1997	37.3295	37.1997	198
Jun 24 2024	37.0008	-0.26	-0.70%	37.31	37.31	37.0008	51
Jun 21 2024	37.2625	0.05	0.14%	37.16	37.2625	37.16	23
Jun 20 2024	37.21	-0.65	-1.72%	37.91	37.91	37.21	7
Jun 18 2024	37.862	0.21	0.55%	37.862	37.862	37.862	0
Jun 17 2024	37.6541	0.37	0.99%	37.6541	37.6541	37.6541	0
Jun 14 2024	37.2837	0.08	0.20%	37.2837	37.2837	37.2837	1
Jun 13 2024	37.2081	-0.10	-0.28%	37.2081	37.2081	37.2081	3
Jun 12 2024	37.3123	0.29	0.79%	37.5099	37.579	37.3123	641
Jun 11 2024	37.0199	0.08	0.22%	36.885	37.0199	36.885	514
Jun 10 2024	36.94	-0.05	-0.14%	36.90	36.94	36.90	6
Jun 07 2024	36.99	-0.21	-0.56%	37.11	37.11	36.99	3
Jun 06 2024	37.1994	-0.13	-0.34%	37.1994	37.1994	37.1994	3
Jun 05 2024	37.3267	0.78	2.14%	37.3267	37.3267	37.3267	6
Jun 04 2024	36.5443	0.15	0.41%	36.5443	36.5443	36.5443	1
Jun 03 2024	36.3965	0.24	0.67%	36.3965	36.3965	36.3965	0
May 31 2024	36.1527	0.00	0.00%	36.07	36.1527	36.07	46
May 30 2024	36.1526	-0.07	-0.20%	36.1526	36.1526	36.1526	2
May 29 2024	36.2261	-0.36	-0.98%	36.2261	36.2261	36.2261	5
May 28 2024	36.5864	0.04	0.12%	36.59	36.59	36.5864	69
May 24 2024	36.5421	0.37	1.03%	36.40	36.5421	36.40	36
May 23 2024	36.17	-0.50	-1.37%	37.03	37.03	36.17	71
May 22 2024	36.6714	0.18	0.50%	36.6714	36.6714	36.6714	2
May 21 2024	36.49	-0.40	-1.09%	36.62	36.62	36.49	184
May 20 2024	36.8904	0.54	1.48%	36.96	36.96	36.8904	729
May 17 2024	36.352	-0.02	-0.05%	36.352	36.352	36.352	5
May 16 2024	36.3699	-0.15	-0.42%	36.31	36.3699	36.31	380
May 15 2024	36.5226	0.54	1.51%	36.4799	36.5226	36.4799	145
May 14 2024	35.98	0.53	1.50%	35.71	35.98	35.71	52
May 13 2024	35.45	0.16	0.45%	35.57	35.57	35.45	242
May 10 2024	35.2924	0.08	0.23%	35.58	35.58	35.2924	51
May 09 2024	35.21	0.03	0.09%	35.25	35.25	35.18	58
May 08 2024	35.18	-0.36	-1.00%	35.20	35.20	35.18	34
May 07 2024	35.5358	-0.05	-0.14%	35.65	35.72	35.5358	435
May 06 2024	35.5849	0.44	1.25%	35.39	35.5849	35.39	256
May 03 2024	35.1454	0.55	1.59%	35.23	35.26	35.1454	442
May 02 2024	34.5962	0.60	1.75%	34.46	34.5962	34.46	32
May 01 2024	34.00	-0.04	-0.12%	33.95	34.00	33.95	36
Apr 30 2024	34.04	-0.52	-1.50%	34.15	34.15	34.04	1,449
Apr 29 2024	34.5578	0.22	0.63%	34.53	34.62	34.53	1,015
Apr 26 2024	34.3406	0.60	1.78%	34.07	34.3406	34.07	1
Apr 25 2024	33.7393	0.01	0.03%	33.72	33.7393	33.72	290
Apr 24 2024	33.7298	0.16	0.48%	33.76	33.76	33.66	2,664
Apr 23 2024	33.5688	0.57	1.72%	33.5688	33.5688	33.5688	2
Apr 22 2024	33.00	0.40	1.23%	33.00	33.00	33.00	8

First Trust Indxx Metave...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions