First Trust Indxx Metaverse ETF - ARVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.81	46.81	46.81	46.81	46.81	116
February 19, 2026	46.67	46.67	46.67	46.67	46.67	144
February 18, 2026	46.84	46.84	46.84	46.84	46.84	100
February 17, 2026	46.49	46.49	46.49	46.49	46.49	100
February 13, 2026	46.77	46.77	46.77	46.77	46.77	100
February 12, 2026	47.17	46.89	46.89	47.17	46.89	300
February 11, 2026	48.03	48.04	48.04	48.04	48.03	300
February 10, 2026	48.18	48.02	48.02	48.18	48.02	200
February 09, 2026	47.81	47.81	47.81	47.81	47.81	100
February 06, 2026	47.09	47.09	47.09	47.09	47.09	100
February 05, 2026	45.74	45.74	45.74	45.74	45.74	100
February 04, 2026	46.51	46.51	46.51	46.51	46.51	100
February 03, 2026	47.7	47.7	47.7	47.7	47.7	100
February 02, 2026	49.01	49.01	49.01	49.01	49.01	100
January 30, 2026	48.76	48.79	48.79	48.79	48.76	500
January 29, 2026	50.53	50.53	50.53	50.53	50.53	100
January 28, 2026	51.09	51.09	51.09	51.09	51.09	100
January 27, 2026	50.56	50.59	50.59	50.59	50.46	500
January 26, 2026	50.3	50.32	50.32	50.32	50.3	200
January 23, 2026	50.05	50.05	50.05	50.05	50.05	100
January 22, 2026	49.89	49.91	49.91	50.04	49.89	912
January 21, 2026	49.95	49.95	49.95	49.95	49.95	100
January 20, 2026	49.31	49.31	49.31	49.31	49.31	100
January 16, 2026	50.14	50.14	50.14	50.14	50.14	105
January 15, 2026	50.55	50.21	50.21	50.55	50.21	109
January 14, 2026	49.94	49.93	49.93	49.94	49.93	400
January 13, 2026	50.39	50.31	50.31	50.39	50.31	400
January 12, 2026	50.68	50.85	50.85	50.85	50.68	300
January 09, 2026	50.57	50.5	50.5	50.57	50.5	654
January 08, 2026	50.45	50.12	50.12	50.45	50.12	224
January 07, 2026	50.65	50.69	50.69	50.86	50.65	1,132
January 06, 2026	50.83	50.83	50.83	50.83	50.83	297
January 05, 2026	50.06	50.13	50.13	50.13	50.06	300
January 02, 2026	49.77	49.77	49.77	49.77	49.77	200
December 31, 2025	48.94	48.94	48.94	48.94	48.94	200
December 30, 2025	49.13	49.22	49.22	49.22	49.13	400
December 29, 2025	49.05	49.14	49.14	49.23	49.05	836
December 26, 2025	49.31	49.21	49.21	49.33	49.21	1,028
December 24, 2025	49	49.06	49.06	49.11	49	1,537
December 23, 2025	48.82	48.9	48.9	48.9	48.82	216
December 22, 2025	48.91	48.91	48.91	48.91	48.91	100
December 19, 2025	48.8	48.8	48.8	48.8	48.8	134
December 18, 2025	48.63	48.22	48.22	48.63	48.22	700
December 17, 2025	48.36	47.63	47.63	48.36	47.63	1,813
December 16, 2025	48.45	48.45	48.45	48.45	48.45	100
December 15, 2025	48.57	48.57	48.57	48.57	48.57	100
December 12, 2025	48.69	48.69	48.69	48.69	48.69	100
December 11, 2025	50.04	50.04	49.78	50.04	50.04	200
December 10, 2025	50.17	50.17	49.91	50.17	50.17	200
December 09, 2025	49.99	49.99	49.73	49.99	49.99	109
December 08, 2025	50.1	50.05	49.79	50.1	50.05	1,426
December 05, 2025	50.14	50	50	50.15	50	2,800
December 04, 2025	49.61	49.61	49.61	49.61	49.61	34
December 03, 2025	49.5	49.61	49.61	49.61	49.46	1,437
December 02, 2025	49.51	49.44	49.44	49.51	49.44	700
December 01, 2025	49.09	49.09	49.09	49.09	49.09	149
November 28, 2025	48.97	48.97	48.97	48.97	48.97	100
November 26, 2025	48.39	48.39	48.39	48.39	48.39	100
November 25, 2025	47.83	48.03	48.03	48.03	47.83	800
November 24, 2025	47.98	47.98	47.98	47.98	47.98	100

First Trust Indxx Metaverse ETF (ARVR) NASDAQ