First Trust Indxx Metaverse ETF (ARVR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8434 | -2.15262889229 | 39.18 | 39.32 | 37.9612 | 345 | 38.33704174 | SP |
| 4 | -0.5563 | -1.43033818512 | 38.8929 | 40.27 | 37.9612 | 268 | 39.25916595 | SP |
| 12 | -0.4134 | -1.06683870968 | 38.75 | 40.27 | 37.06 | 1498 | 37.69413377 | SP |
| 26 | 1.0266 | 2.75154114179 | 37.31 | 40.27 | 32.69 | 924 | 37.36794485 | SP |
| 52 | 3.4646 | 9.9351915577 | 34.872 | 40.27 | 32.59 | 626 | 36.75123868 | SP |
| 156 | 8.7466 | 29.5593105779 | 29.59 | 40.27 | 21.7772 | 450 | 32.72769252 | SP |
| 260 | 8.7466 | 29.5593105779 | 29.59 | 40.27 | 21.7772 | 450 | 32.72769252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 38.3366 | 0.38 | 0.99 | 38.3366 | 38.3366 | 38.3366 | 58 |
| 1734651300 | 37.9612 | -0.17 | -0.44 | 38.07 | 38.15 | 37.9612 | 208 |
| 1734564900 | 38.1278 | -1.11 | -2.82 | 39.3 | 39.32 | 38.1278 | 1101 |
| 1734478500 | 39.2331 | 0.05 | 0.14 | 39.2365 | 39.2365 | 39.2331 | 128 |
| 1734392100 | 39.18 | 0.14 | 0.36 | 39.18 | 39.18 | 39.18 | 230 |
| 1734132900 | 39.04 | -0.69 | -1.74 | 39.13 | 39.13 | 39.04 | 2 |
| 1734046500 | 39.731 | -0.2 | -0.50 | 39.81 | 39.84 | 39.731 | 855 |
| 1733960100 | 39.93 | 0.42 | 1.06 | 40.11 | 40.11 | 39.93 | 856 |
| 1733873700 | 39.51 | -0.64 | -1.58 | 39.51 | 39.51 | 39.51 | 19 |
| 1733787300 | 40.145 | 0.1 | 0.24 | 40.27 | 40.27 | 40.145 | 78 |
| 1733528100 | 40.0471 | 0.18 | 0.46 | 40.0471 | 40.0471 | 40.0471 | 79 |
| 1733441700 | 39.8653 | -0.15 | -0.36 | 40.09 | 40.09 | 39.8653 | 300 |
| 1733355300 | 40.0109 | 0.35 | 0.88 | 40.0109 | 40.0109 | 40.0109 | 1 |
| 1733268900 | 39.6606 | 0.12 | 0.30 | 39.6606 | 39.6606 | 39.6606 | 0 |
| 1733182500 | 39.5423 | 0.48 | 1.23 | 39.53 | 39.66 | 39.53 | 1117 |
| 1732917840 | 39.0623 | 0.47 | 1.22 | 39.0623 | 39.0623 | 39.0623 | 0 |
| 1732750500 | 38.5931 | 0.03 | 0.09 | 38.5931 | 38.5931 | 38.5931 | 1 |
| 1732664100 | 38.56 | -0.33 | -0.86 | 38.56 | 38.56 | 38.56 | 1 |
| 1732577700 | 38.8929 | 0.22 | 0.57 | 38.8929 | 38.8929 | 38.8929 | 55 |
| 1732318500 | 38.6727 | 0.25 | 0.66 | 38.6727 | 38.6727 | 38.6727 | 24 |
| 1732232100 | 38.4184 | 0.35 | 0.93 | 38.3 | 38.49 | 38.3 | 5740 |
| 1732145700 | 38.0649 | 0.06 | 0.16 | 37.95 | 38.0649 | 37.9 | 1293 |
| 1732059300 | 38.0028 | 0.19 | 0.51 | 38.0028 | 38.0028 | 38.0028 | 5 |
| 1731972900 | 37.81 | 0.3 | 0.79 | 37.81 | 37.81 | 37.81 | 30 |
| 1731713700 | 37.5131 | -0.68 | -1.79 | 37.5131 | 37.5131 | 37.5131 | 1 |
| 1731627300 | 38.1959 | 0.06 | 0.15 | 38.1959 | 38.1959 | 38.1959 | 75 |
| 1731540900 | 38.14 | -0.52 | -1.35 | 38.14 | 38.14 | 38.14 | 36 |
| 1731454500 | 38.66 | -0.46 | -1.16 | 38.66 | 38.66 | 38.66 | 2 |
| 1731368100 | 39.1155 | 0.02 | 0.04 | 39.1155 | 39.1155 | 39.1155 | 5 |
| 1731108900 | 39.1 | -0.51 | -1.28 | 39.1 | 39.1 | 39.1 | 1 |
| 1731022500 | 39.6072 | 0.97 | 2.50 | 39.6072 | 39.6072 | 39.6072 | 0 |
| 1730936100 | 38.64 | 0.47 | 1.23 | 38.64 | 38.64 | 38.64 | 1 |
| 1730849700 | 38.1702 | 0.59 | 1.58 | 38.1702 | 38.1702 | 38.1702 | 41 |
| 1730763300 | 37.5762 | -0.12 | -0.33 | 37.7 | 37.73 | 37.5762 | 232 |
| 1730500500 | 37.7 | 0.14 | 0.38 | 37.7 | 37.86 | 37.7 | 553 |
| 1730414100 | 37.5558 | -0.23 | -0.62 | 37.81 | 37.81 | 37.5558 | 15 |
| 1730327700 | 37.79 | -0.35 | -0.91 | 37.97 | 37.97 | 37.79 | 12 |
| 1730241300 | 38.1385 | 0.46 | 1.22 | 38 | 38.1385 | 37.96 | 802 |
| 1730154900 | 37.6802 | 0.19 | 0.49 | 37.6802 | 37.6802 | 37.6802 | 4 |
| 1729895700 | 37.4948 | 0.24 | 0.66 | 37.4948 | 37.4948 | 37.4948 | 61 |
| 1729809300 | 37.25 | 0.13 | 0.34 | 37.18 | 37.25 | 37.18 | 166 |
| 1729722900 | 37.1248 | -0.38 | -1.00 | 37.1248 | 37.1248 | 37.1248 | 1 |
| 1729636500 | 37.5006 | -0.03 | -0.08 | 37.47 | 37.5006 | 37.4301 | 230 |
| 1729550100 | 37.53 | -0.15 | -0.40 | 37.46 | 37.53 | 37.46 | 761 |
| 1729290900 | 37.6813 | 0.43 | 1.16 | 37.6813 | 37.6813 | 37.6813 | 2 |
| 1729204500 | 37.2503 | 0.02 | 0.05 | 37.2503 | 37.2503 | 37.2503 | 9 |
| 1729118100 | 37.232 | 0.15 | 0.41 | 37.232 | 37.232 | 37.232 | 7 |
| 1729031700 | 37.08 | -0.73 | -1.93 | 37.83 | 37.83 | 37.08 | 5 |
| 1728945300 | 37.81 | 0.02 | 0.05 | 37.91 | 37.95 | 37.81 | 109 |
| 1728686100 | 37.79 | 0.1 | 0.27 | 37.77 | 37.82 | 37.77 | 304 |
| 1728599700 | 37.6866 | -0.01 | -0.04 | 37.7 | 37.7 | 37.6866 | 10 |
| 1728513300 | 37.7 | 0.03 | 0.08 | 37.55 | 37.7 | 37.55 | 114 |
| 1728426900 | 37.67 | -0.19 | -0.50 | 37.45 | 37.67 | 37.45 | 103 |
| 1728340500 | 37.8604 | -0.07 | -0.20 | 37.8604 | 37.8604 | 37.8604 | 3 |
| 1728081300 | 37.935 | 0.59 | 1.57 | 37.88 | 37.935 | 37.88 | 106 |
| 1727994900 | 37.35 | -0.21 | -0.55 | 37.35 | 37.35 | 37.35 | 0 |
| 1727908500 | 37.5569 | 0.18 | 0.49 | 37.41 | 37.5569 | 37.41 | 941 |
| 1727822100 | 37.3745 | -0.14 | -0.38 | 37.4 | 37.4 | 37.06 | 802 |
| 1727735520 | 37.5178 | -0.39 | -1.02 | 38.75 | 38.75 | 37.5178 | 70659 |
| 1727476500 | 37.9055 | -0.16 | -0.43 | 38.05 | 38.05 | 37.9055 | 263 |
| 1727390100 | 38.0681 | 0.94 | 2.53 | 38.1199 | 38.1199 | 38.0681 | 148 |
| 1727303700 | 37.13 | -0.3 | -0.81 | 37.29 | 37.29 | 37.13 | 6 |
| 1727217300 | 37.4334 | 0.68 | 1.84 | 37.4334 | 37.4334 | 37.4334 | 1 |
| 1727130900 | 36.7553 | 0.26 | 0.70 | 36.76 | 36.76 | 36.7553 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
