First Trust Indxx Metaverse ETF

ARVR
🏛️ usa →
50.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.10 50.49 50.10 50.39 0.0M
2025-09-25 50.20 50.20 50.13 50.13 0.0M
2025-09-24 50.22 50.22 50.09 50.09 0.0M
2025-09-23 50.33 50.42 50.32 50.42 0.0M
2025-09-22 50.59 50.59 50.59 50.59 0.0M
2025-09-19 50.03 50.17 50.03 50.17 0.0M
2025-09-18 50.58 50.58 50.58 50.58 0.0M
2025-09-17 49.75 49.75 49.75 49.75 0.0M
2025-09-16 49.28 49.45 49.28 49.45 0.0M
2025-09-15 49.18 49.18 49.18 49.18 0.0M
2025-09-12 48.87 48.87 48.87 48.87 0.0M
2025-09-11 48.85 48.85 48.85 48.85 0.0M
2025-09-10 48.28 48.28 48.28 48.28 0.0M
2025-09-09 48.86 48.86 48.86 48.86 0.0M
2025-09-08 48.61 48.61 48.61 48.61 0.0M
2025-09-05 47.90 48.09 47.90 47.96 0.0M
2025-09-04 47.30 47.81 47.30 47.81 0.0M
2025-09-03 47.59 47.59 47.59 47.59 0.0M
2025-09-02 47.50 47.50 47.50 47.50 0.0M
2025-08-29 47.77 47.77 47.77 47.77 0.0M
2025-08-28 48.39 48.39 48.39 48.39 0.0M
2025-08-27 47.99 48.02 47.99 48.02 0.0M
2025-08-26 48.16 48.16 48.13 48.13 0.0M
2025-08-25 48.41 48.41 48.41 48.41 0.0M
2025-08-22 48.19 48.19 48.19 48.19 0.0M
2025-08-21 47.16 47.16 47.03 47.03 0.0M
2025-08-20 47.30 47.30 47.30 47.30 0.0M
2025-08-19 47.68 47.68 47.68 47.68 0.0M
2025-08-18 48.31 48.31 48.24 48.24 0.0M
2025-08-15 48.12 48.12 48.12 48.12 0.0M
2025-08-14 48.13 48.13 48.13 48.13 0.0M
2025-08-13 48.21 48.21 48.21 48.21 0.0M
2025-08-12 47.79 47.79 47.79 47.79 0.0M
2025-08-11 47.05 47.06 46.86 46.86 0.0M
2025-08-08 46.86 46.86 46.86 46.86 0.0M
2025-08-07 46.66 46.70 46.66 46.70 0.0M
2025-08-06 46.55 46.55 46.55 46.55 0.0M
2025-08-05 46.53 46.53 46.53 46.53 0.0M
2025-08-04 46.65 46.65 46.65 46.65 0.0M
2025-08-01 45.75 45.75 45.70 45.70 0.0M
2025-07-31 46.40 46.40 46.40 46.40 0.0M
2025-07-30 46.73 46.73 46.73 46.73 0.0M
2025-07-29 46.64 46.64 46.64 46.64 0.0M
2025-07-28 46.79 46.79 46.79 46.79 0.0M
2025-07-25 46.86 46.86 46.86 46.86 0.0M
2025-07-24 47.17 47.17 47.17 47.17 0.0M
2025-07-23 47.54 47.54 47.54 47.54 0.0M
2025-07-22 47.53 47.53 47.53 47.53 0.0M
2025-07-21 47.79 47.89 47.70 47.70 0.0M
2025-07-18 47.46 47.46 47.46 47.46 0.0M
2025-07-17 47.51 47.51 47.51 47.51 0.0M
2025-07-16 47.11 47.11 47.11 47.11 0.0M
2025-07-15 47.04 47.04 46.79 46.79 0.0M
2025-07-14 46.50 46.50 46.50 46.50 0.0M
2025-07-11 46.60 46.60 46.60 46.60 0.0M
2025-07-10 46.85 46.85 46.85 46.85 0.0M
2025-07-09 46.85 46.85 46.85 46.85 0.0M
2025-07-08 46.85 46.94 46.85 46.94 0.0M
2025-07-07 46.40 46.40 46.40 46.40 0.0M
2025-07-03 46.97 46.97 46.97 46.97 0.0M
2025-07-02 46.70 46.83 46.70 46.83 0.0M
2025-07-01 46.61 46.61 46.61 46.61 0.0M
2025-06-30 47.19 47.19 47.19 47.19 0.0M
2025-06-27 46.85 46.85 46.85 46.85 0.0M
2025-06-26 46.78 46.78 46.78 46.78 0.0M
2025-06-25 46.36 46.36 46.14 46.14 0.0M
2025-06-24 46.22 46.22 46.22 46.22 0.0M
2025-06-23 45.02 45.02 45.02 45.02 0.0M
2025-06-20 44.75 44.75 44.75 44.75 0.0M
2025-06-18 45.10 45.10 45.05 45.05 0.0M
2025-06-17 44.72 44.72 44.72 44.72 0.0M
2025-06-16 44.93 44.93 44.93 44.93 0.0M
2025-06-13 44.14 44.14 44.14 44.14 0.0M
2025-06-12 45.05 45.05 45.00 45.00 0.0M
2025-06-11 44.72 44.72 44.72 44.72 0.0M
2025-06-10 44.88 44.88 44.88 44.88 0.0M
2025-06-09 44.50 44.50 44.50 44.50 0.0M
2025-06-06 44.13 44.13 44.13 44.13 0.0M
2025-06-05 43.79 43.79 43.79 43.79 0.0M
2025-06-04 43.89 43.89 43.89 43.89 0.0M
2025-06-03 43.31 43.31 43.31 43.31 0.0M
2025-06-02 42.95 42.95 42.95 42.95 0.0M
2025-05-30 42.43 42.43 42.43 42.43 0.0M
2025-05-29 42.60 42.60 42.60 42.60 0.0M
2025-05-28 42.91 42.93 42.64 42.64 0.0M
2025-05-27 42.94 42.94 42.94 42.94 0.0M
2025-05-23 41.82 41.95 41.82 41.93 0.0M
2025-05-22 42.24 42.24 42.24 42.24 0.0M
2025-05-21 42.96 43.11 42.32 42.33 0.0M
2025-05-20 42.89 43.02 42.78 43.02 0.0M
2025-05-19 42.90 42.90 42.90 42.90 0.0M
2025-05-16 42.95 42.95 42.95 42.95 0.0M
2025-05-15 42.58 42.58 42.58 42.58 0.0M
2025-05-14 42.47 42.47 42.47 42.47 0.0M
2025-05-13 42.25 42.25 42.25 42.25 0.0M
2025-05-12 41.77 41.77 41.77 41.77 0.0M
2025-05-09 40.74 40.74 40.74 40.74 0.0M
2025-05-08 40.43 40.43 40.43 40.43 0.0M
2025-05-07 40.16 40.16 40.16 40.16 0.0M
2025-05-06 40.33 40.33 40.33 40.33 0.0M
2025-05-05 40.56 40.56 40.56 40.56 0.0M
2025-05-02 40.49 40.49 40.49 40.49 0.0M
2025-05-01 39.45 39.45 39.45 39.45 0.0M
2025-04-30 39.45 39.45 39.45 39.45 0.0M
2025-04-29 39.36 39.36 39.36 39.36 0.0M
2025-04-28 39.08 39.14 38.97 39.14 0.0M
2025-04-25 38.92 38.92 38.92 38.92 0.0M
2025-04-24 38.84 38.84 38.84 38.84 0.0M
2025-04-23 37.75 37.75 37.57 37.57 0.0M
2025-04-22 36.66 36.66 36.66 36.66 0.0M
2025-04-21 35.72 35.72 35.72 35.72 0.0M
2025-04-17 36.24 36.24 36.10 36.10 0.0M
2025-04-16 35.78 35.78 35.78 35.78 0.0M
2025-04-15 36.60 36.60 36.60 36.60 0.0M
2025-04-14 36.69 36.69 36.51 36.51 0.0M
2025-04-11 35.31 36.33 35.31 36.23 0.0M
2025-04-10 35.57 35.57 35.38 35.38 0.0M
2025-04-09 33.15 36.46 33.15 36.46 0.0M
2025-04-08 34.08 34.08 33.09 33.09 0.0M
2025-04-07 34.58 34.58 33.64 33.64 0.0M
2025-04-04 34.14 34.14 34.14 34.14 0.0M
2025-04-03 36.72 36.72 36.64 36.64 0.0M
2025-04-02 38.23 38.38 38.23 38.38 0.0M
2025-04-01 38.22 38.22 38.22 38.22 0.0M
2025-03-31 38.13 38.13 38.05 38.05 0.0M
2025-03-28 38.61 38.61 38.48 38.48 0.0M
2025-03-27 39.46 39.59 39.37 39.37 0.0M
2025-03-26 39.65 39.65 39.65 39.65 0.0M
2025-03-25 40.23 40.23 40.23 40.23 0.0M
2025-03-24 40.07 40.07 40.07 40.07 0.0M
2025-03-21 39.54 39.54 39.54 39.54 0.0M
2025-03-20 39.50 39.50 39.50 39.50 0.0M
2025-03-19 39.82 39.82 39.82 39.82 0.0M
2025-03-18 39.51 39.64 39.51 39.63 0.0M
2025-03-17 39.91 39.91 39.91 39.91 0.0M
2025-03-14 39.17 39.17 39.17 39.17 0.0M
2025-03-13 38.40 38.40 38.40 38.40 0.0M
2025-03-12 38.63 38.93 38.63 38.78 0.0M
2025-03-11 38.43 38.85 38.43 38.51 0.0M
2025-03-10 38.27 38.27 38.27 38.27 0.0M
2025-03-07 39.45 39.71 39.45 39.71 0.0M
2025-03-06 39.98 39.98 39.86 39.86 0.0M
2025-03-05 39.91 40.60 39.91 40.60 0.0M
2025-03-04 38.97 39.78 38.97 39.66 0.0M
2025-03-03 40.52 40.52 39.52 39.52 0.0M
2025-02-28 40.33 40.33 40.33 40.33 0.0M
2025-02-27 40.79 40.79 40.18 40.18 0.0M
2025-02-26 41.15 41.15 41.15 41.15 0.0M
2025-02-25 40.92 40.92 40.92 40.92 0.0M
2025-02-24 41.47 41.47 41.18 41.18 0.0M
2025-02-21 41.87 41.87 41.87 41.87 0.0M
2025-02-20 42.04 42.07 42.04 42.07 0.0M
2025-02-19 42.13 42.13 42.13 42.13 0.0M
2025-02-18 41.86 41.90 41.66 41.90 0.0M
2025-02-14 41.32 41.32 41.32 41.32 0.0M
2025-02-13 40.94 40.94 40.94 40.94 0.0M
2025-02-12 40.44 40.44 40.44 40.44 0.0M
2025-02-11 40.40 40.40 40.40 40.40 0.0M
2025-02-10 40.44 40.44 40.44 40.44 0.0M
2025-02-07 39.77 39.80 39.73 39.73 0.0M
2025-02-06 39.69 39.69 39.24 39.60 0.0M
2025-02-05 39.21 39.51 39.21 39.51 0.0M
2025-02-04 39.11 39.17 39.04 39.17 0.0M
2025-02-03 38.66 38.66 38.66 38.66 0.0M
2025-01-31 38.90 38.90 38.90 38.90 0.0M
2025-01-30 39.19 39.45 39.19 39.45 0.0M
2025-01-29 39.05 39.18 39.05 39.06 0.0M
2025-01-28 38.92 39.21 38.92 39.21 0.0M
2025-01-27 38.65 38.65 38.28 38.49 0.0M
2025-01-24 39.30 39.30 39.30 39.30 0.0M
2025-01-23 39.29 39.29 39.29 39.29 0.0M
2025-01-22 39.37 39.37 39.37 39.37 0.0M
2025-01-21 38.95 38.95 38.95 38.95 0.0M
2025-01-17 38.49 38.49 38.49 38.49 0.0M
2025-01-16 38.41 38.53 38.28 38.28 0.0M
2025-01-15 38.38 38.48 38.38 38.48 0.0M
2025-01-14 37.48 37.56 37.41 37.56 0.0M
2025-01-13 37.18 37.36 37.18 37.36 0.0M
2025-01-10 37.52 37.72 37.52 37.72 0.0M
2025-01-08 38.18 38.28 38.18 38.20 0.0M
2025-01-07 38.96 39.03 38.65 38.65 0.0M
2025-01-06 39.11 39.11 39.11 39.11 0.0M
2025-01-03 38.84 38.84 38.84 38.84 0.0M
2025-01-02 38.04 38.21 38.04 38.21 0.0M