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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.07	47.07	47.07	47.07	47.07	100
November 20, 2025	47.18	46.31	46.31	47.18	46.31	207
November 19, 2025	47.72	47.72	47.72	47.72	47.72	100
November 18, 2025	47.94	48.04	48.04	48.04	47.94	339
November 17, 2025	48.97	48.35	48.35	48.97	48.35	1,705
November 14, 2025	49.71	49.71	49.71	49.71	49.71	100
November 13, 2025	49.37	49.46	49.46	49.46	49.37	500
November 12, 2025	50.59	50.59	50.59	50.59	50.59	100
November 11, 2025	50.19	50.15	50.15	50.19	50.15	300
November 10, 2025	50.12	50.12	50.12	50.12	50.12	100
November 07, 2025	49.3	49.3	49.3	49.3	49.3	448
November 06, 2025	49.42	49.42	49.42	49.42	49.42	100
November 05, 2025	49.93	50.09	50.09	50.09	49.93	119
November 04, 2025	49.74	49.46	49.46	49.74	49.46	1,100
November 03, 2025	50.48	50.58	50.58	50.67	50.48	1,400
October 31, 2025	50.75	50.8	50.8	50.8	50.75	900
October 30, 2025	50.71	50.71	50.71	50.71	50.71	100
October 29, 2025	51.87	51.73	51.73	51.87	51.67	1,021
October 28, 2025	51.9	51.94	51.94	52.03	51.9	1,032
October 27, 2025	52.02	52.02	52.02	52.02	52.02	100
October 24, 2025	51.38	51.33	51.33	51.46	51.33	1,434
October 23, 2025	50.98	50.97	50.97	51.13	50.92	2,531
October 22, 2025	50.46	50.71	50.71	50.71	50.46	300
October 21, 2025	51.58	51.7	51.7	51.7	51.58	400
October 20, 2025	51.45	51.59	51.59	51.59	51.45	400
October 17, 2025	50.64	50.64	50.64	50.64	50.64	110

First Trust Indxx Metaverse ETF (ARVR) NASDAQ