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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	46.7	46.83	46.83	46.83	46.7	300
July 01, 2025	46.61	46.61	46.61	46.61	46.61	100
June 30, 2025	47.19	47.19	47.19	47.19	47.19	100
June 27, 2025	46.85	46.85	46.85	46.85	46.85	100
June 26, 2025	46.78	46.78	46.78	46.78	46.78	100
June 25, 2025	46.36	46.14	46.14	46.36	46.14	203
June 24, 2025	46.22	46.22	46.22	46.22	46.22	100
June 23, 2025	45.02	45.02	45.02	45.02	45.02	100
June 20, 2025	44.75	44.75	44.75	44.75	44.75	179
June 18, 2025	45.1	45.05	45.05	45.1	45.05	200
June 17, 2025	44.72	44.72	44.72	44.72	44.72	100
June 16, 2025	44.93	44.93	44.93	44.93	44.93	101
June 13, 2025	44.14	44.14	44.14	44.14	44.14	100
June 12, 2025	45.05	45	45	45.05	45	207
June 11, 2025	44.72	44.72	44.72	44.72	44.72	100
June 10, 2025	44.88	44.88	44.88	44.88	44.88	100
June 09, 2025	44.5	44.5	44.5	44.5	44.5	100
June 06, 2025	44.13	44.13	44.13	44.13	44.13	100
June 05, 2025	43.79	43.79	43.79	43.79	43.79	100
June 04, 2025	43.89	43.89	43.89	43.89	43.89	100
June 03, 2025	43.31	43.31	43.31	43.31	43.31	100
June 02, 2025	42.95	42.95	42.95	42.95	42.95	100
May 30, 2025	42.42	42.42	42.42	42.42	42.42	100
May 29, 2025	42.6	42.6	42.6	42.6	42.6	100
May 28, 2025	42.91	42.64	42.64	42.93	42.64	6,145
May 27, 2025	42.94	42.94	42.94	42.94	42.94	2,635
May 23, 2025	41.82	41.93	41.93	41.95	41.82	200
May 22, 2025	42.24	42.24	42.24	42.24	42.24	100
May 21, 2025	42.96	42.33	42.33	43.11	42.32	5,061

First Trust Indxx Metaverse ETF (ARVR) NASDAQ