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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.1	50.39	50.39	50.49	50.1	802
September 25, 2025	50.2	50.13	50.13	50.2	50.13	1,200
September 24, 2025	50.22	50.09	50.09	50.22	50.09	111
September 23, 2025	50.33	50.42	50.42	50.42	50.32	317
September 22, 2025	50.59	50.59	50.59	50.59	50.59	100
September 19, 2025	50.03	50.17	50.17	50.17	50.03	112
September 18, 2025	50.58	50.58	50.58	50.58	50.58	12
September 17, 2025	49.75	49.75	49.75	49.75	49.75	100
September 16, 2025	49.28	49.45	49.45	49.45	49.28	2,200
September 15, 2025	49.18	49.18	49.18	49.18	49.18	100
September 12, 2025	48.87	48.87	48.87	48.87	48.87	100
September 11, 2025	48.85	48.85	48.85	48.85	48.85	100
September 10, 2025	48.28	48.28	48.28	48.28	48.28	52
September 09, 2025	48.86	48.86	48.86	48.86	48.86	100
September 08, 2025	48.61	48.61	48.61	48.61	48.61	100
September 05, 2025	47.9	47.96	47.96	48.09	47.9	491
September 04, 2025	47.3	47.81	47.81	47.81	47.3	680
September 03, 2025	47.59	47.59	47.59	47.59	47.59	100
September 02, 2025	47.5	47.5	47.5	47.5	47.5	100
August 29, 2025	47.77	47.77	47.77	47.77	47.77	30
August 28, 2025	48.38	48.38	48.38	48.38	48.38	100
August 27, 2025	47.99	48.02	48.02	48.02	47.99	483
August 26, 2025	48.16	48.13	48.13	48.16	48.13	778
August 25, 2025	48.41	48.41	48.41	48.41	48.41	100
August 22, 2025	48.19	48.19	48.19	48.19	48.19	100
August 21, 2025	47.16	47.03	47.03	47.16	47.03	531
August 20, 2025	47.3	47.3	47.3	47.3	47.3	100
August 19, 2025	47.68	47.68	47.68	47.68	47.68	100
August 18, 2025	48.31	48.24	48.24	48.31	48.24	500
August 15, 2025	48.12	48.12	48.12	48.12	48.12	11
August 14, 2025	48.13	48.13	48.13	48.13	48.13	100
August 13, 2025	48.21	48.21	48.21	48.21	48.21	100
August 12, 2025	47.79	47.79	47.79	47.79	47.79	100
August 11, 2025	47.05	46.86	46.86	47.06	46.86	714
August 08, 2025	46.86	46.86	46.86	46.86	46.86	100
August 07, 2025	46.66	46.7	46.7	46.7	46.66	200
August 06, 2025	46.55	46.55	46.55	46.55	46.55	100
August 05, 2025	46.53	46.53	46.53	46.53	46.53	100
August 04, 2025	46.65	46.65	46.65	46.65	46.65	103
August 01, 2025	45.75	45.7	45.7	45.75	45.7	400
July 31, 2025	46.4	46.4	46.4	46.4	46.4	100
July 30, 2025	46.73	46.73	46.73	46.73	46.73	100
July 29, 2025	46.64	46.64	46.64	46.64	46.64	100
July 28, 2025	46.79	46.79	46.79	46.79	46.79	100
July 25, 2025	46.86	46.86	46.86	46.86	46.86	1
July 24, 2025	47.17	47.17	47.17	47.17	47.17	100
July 23, 2025	47.54	47.54	47.54	47.54	47.54	100
July 22, 2025	47.53	47.53	47.53	47.53	47.53	100
July 21, 2025	47.79	47.7	47.7	47.88	47.7	300
July 18, 2025	47.46	47.46	47.46	47.46	47.46	100
July 17, 2025	47.51	47.51	47.51	47.51	47.51	5
July 16, 2025	47.11	47.11	47.11	47.11	47.11	100
July 15, 2025	47.04	46.79	46.79	47.04	46.79	203
July 14, 2025	46.5	46.5	46.5	46.5	46.5	100
July 11, 2025	46.6	46.6	46.6	46.6	46.6	100
July 10, 2025	46.85	46.85	46.85	46.85	46.85	100
July 09, 2025	46.85	46.85	46.85	46.85	46.85	100
July 08, 2025	46.85	46.94	46.94	46.94	46.85	200
July 07, 2025	46.4	46.4	46.4	46.4	46.4	100
July 03, 2025	46.97	46.97	46.97	46.97	46.97	279

First Trust Indxx Metaverse ETF (ARVR) NASDAQ