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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50.63	50.63	50.63	50.63	50.63	100
October 15, 2025	50.61	50.8	50.8	50.8	50.61	300
October 14, 2025	50.14	50.14	50.14	50.14	50.14	113
October 13, 2025	50.47	50.47	50.47	50.47	50.37	800
October 10, 2025	51.53	49.51	49.51	51.53	49.51	236
October 09, 2025	51.62	51.74	51.74	51.74	51.62	374
October 08, 2025	52.06	52.06	52.06	52.06	52.06	100
October 07, 2025	51.7	51.24	51.24	51.7	51.24	400
October 06, 2025	51.94	51.76	51.76	51.94	51.76	301
October 03, 2025	51.44	51.17	51.17	51.44	51.17	320
October 02, 2025	51.23	51.23	51.23	51.23	51.23	200
October 01, 2025	50.74	50.96	50.96	51.06	50.66	800
September 30, 2025	50.43	50.58	50.58	50.58	50.36	600
September 29, 2025	50.66	50.66	50.66	50.66	50.66	100
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

First Trust Indxx Metaverse ETF (ARVR) NASDAQ