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
2022-12-30 24.36 24.36 24.36 24.36 0.0M
2022-12-28 23.71 23.71 23.71 23.71 0.0M
2022-12-22 24.30 24.30 24.30 24.30 0.0M
2022-12-21 24.77 24.77 24.77 24.77 0.0M
2022-12-16 24.68 24.68 24.68 24.68 0.0M
2022-12-15 24.37 24.37 24.37 24.37 0.0M
2022-12-14 25.41 25.41 25.41 25.41 0.0M
2022-12-13 25.50 25.50 25.50 25.50 0.0M
2022-12-08 25.12 25.12 25.12 25.12 0.0M
2022-12-07 24.71 24.71 24.71 24.71 0.0M
2022-12-06 24.91 24.91 24.81 24.81 0.0M
2022-12-05 25.38 25.38 25.38 25.38 0.0M
2022-12-02 25.77 25.77 25.77 25.77 0.0M
2022-12-01 25.92 25.94 25.84 25.86 0.0M
2022-11-30 25.63 25.63 25.63 25.63 0.0M
2022-11-29 24.53 24.53 24.53 24.53 0.0M
2022-11-22 24.90 24.90 24.90 24.90 0.0M
2022-11-17 25.17 25.17 25.17 25.17 0.0M
2022-11-16 25.18 25.18 25.18 25.18 0.0M
2022-11-15 25.82 25.82 25.82 25.82 0.0M
2022-11-14 25.17 25.17 25.17 25.17 0.0M
2022-11-09 22.66 22.66 22.66 22.66 0.0M
2022-11-08 23.42 23.42 23.42 23.42 0.0M
2022-11-07 23.28 23.28 23.28 23.28 0.0M
2022-11-04 22.90 22.90 22.90 22.90 0.0M
2022-11-03 22.47 22.47 22.47 22.47 0.0M
2022-11-01 23.26 23.26 23.26 23.26 0.0M
2022-10-31 23.06 23.06 23.06 23.06 0.0M
2022-10-28 23.35 23.35 23.35 23.35 0.0M
2022-10-27 22.88 22.88 22.88 22.88 0.0M
2022-10-26 23.33 23.33 23.33 23.33 0.0M
2022-10-24 22.57 22.82 22.57 22.82 0.0M
2022-10-21 22.65 22.99 22.65 22.99 0.0M
2022-10-20 22.65 22.65 22.65 22.65 0.0M
2022-10-18 22.69 22.69 22.69 22.69 0.0M
2022-10-14 21.78 21.78 21.78 21.78 0.0M
2022-10-13 22.43 22.43 22.43 22.43 0.0M
2022-10-12 21.96 21.96 21.96 21.96 0.0M
2022-10-11 22.06 22.06 22.06 22.06 0.0M
2022-10-07 22.89 22.89 22.89 22.89 0.0M
2022-10-06 23.85 23.85 23.85 23.85 0.0M
2022-10-05 23.81 23.81 23.81 23.81 0.0M
2022-10-04 23.92 23.92 23.92 23.92 0.0M
2022-10-03 23.04 23.04 23.04 23.04 0.0M
2022-09-28 23.33 23.38 23.33 23.38 0.0M
2022-09-27 22.92 22.92 22.92 22.92 0.0M
2022-09-26 22.82 22.82 22.82 22.82 0.0M
2022-09-22 23.55 23.56 23.53 23.53 0.0M
2022-09-21 23.62 23.62 23.62 23.62 0.0M
2022-09-20 24.27 24.27 24.27 24.27 0.0M
2022-09-16 24.51 24.51 24.51 24.51 0.0M
2022-09-15 24.78 24.78 24.78 24.78 0.0M
2022-09-14 25.10 25.10 25.10 25.10 0.0M
2022-09-13 24.75 24.75 24.75 24.75 0.0M
2022-09-12 26.28 26.28 26.28 26.28 0.0M
2022-09-09 26.11 26.11 26.11 26.11 0.0M
2022-09-08 25.40 25.40 25.40 25.40 0.0M
2022-09-07 24.97 25.29 24.97 25.23 0.0M
2022-09-06 24.96 24.96 24.96 24.96 0.0M
2022-09-02 25.21 25.21 25.21 25.21 0.0M
2022-09-01 25.44 25.51 25.17 25.51 0.0M
2022-08-31 26.06 26.07 25.89 25.89 0.0M
2022-08-30 25.84 25.84 25.84 25.84 0.0M
2022-08-29 26.06 26.06 26.06 26.06 0.0M
2022-08-25 27.43 27.43 27.43 27.43 0.0M
2022-08-24 26.75 26.75 26.75 26.75 0.0M
2022-08-23 26.75 26.75 26.75 26.75 0.0M
2022-08-22 27.12 27.12 26.97 26.97 0.0M
2022-08-19 27.74 27.74 27.74 27.74 0.0M
2022-08-18 28.49 28.49 28.49 28.49 0.0M
2022-08-17 28.46 28.46 28.46 28.46 0.0M
2022-08-16 28.97 28.97 28.97 28.97 0.0M
2022-08-15 29.06 29.06 29.06 29.06 0.0M
2022-08-12 28.95 28.99 28.95 28.99 0.0M
2022-08-10 28.36 28.36 28.36 28.36 0.0M
2022-08-09 27.60 27.60 27.60 27.60 0.0M
2022-08-08 28.18 28.21 28.18 28.21 0.0M
2022-08-05 28.43 28.43 28.43 28.43 0.0M
2022-08-04 28.40 28.40 28.40 28.40 0.0M
2022-08-03 28.15 28.15 28.15 28.15 0.0M
2022-08-02 27.54 27.54 27.54 27.54 0.0M
2022-08-01 27.67 27.67 27.67 27.67 0.0M
2022-07-29 27.58 27.58 27.58 27.58 0.0M
2022-07-28 27.55 27.55 27.55 27.55 0.0M
2022-07-27 27.41 27.41 27.41 27.41 0.0M
2022-07-26 26.43 26.43 26.43 26.43 0.0M
2022-07-25 26.93 26.93 26.93 26.93 0.0M
2022-07-22 27.06 27.06 27.06 27.06 0.0M
2022-07-20 27.41 27.41 27.41 27.41 0.0M
2022-07-19 26.73 26.73 26.73 26.73 0.0M
2022-07-18 26.05 26.05 26.05 26.05 0.0M
2022-07-13 25.52 25.52 25.52 25.52 0.0M
2022-07-12 25.56 25.56 25.56 25.56 0.0M
2022-07-11 25.64 25.64 25.64 25.64 0.0M
2022-07-07 26.27 26.27 26.27 26.27 0.0M
2022-07-06 25.65 25.65 25.65 25.65 0.0M
2022-07-05 25.57 25.57 25.57 25.57 0.0M
2022-07-01 25.34 25.34 25.34 25.34 0.0M
2022-06-30 25.46 25.46 25.46 25.46 0.0M
2022-06-29 25.84 25.84 25.84 25.84 0.0M
2022-06-28 26.03 26.03 26.03 26.03 0.0M
2022-06-27 26.45 26.45 26.45 26.45 0.0M
2022-06-24 26.46 26.46 26.46 26.46 0.0M
2022-06-23 25.54 25.54 25.54 25.54 0.0M
2022-06-22 25.34 25.34 25.34 25.34 0.0M
2022-06-21 25.46 25.46 25.46 25.46 0.0M
2022-06-17 25.01 25.01 25.01 25.01 0.0M
2022-06-16 24.86 24.86 24.86 24.86 0.0M
2022-06-15 26.01 26.01 26.01 26.01 0.0M
2022-06-14 25.53 25.53 25.53 25.53 0.0M
2022-06-13 25.52 25.52 25.52 25.52 0.0M
2022-06-10 26.79 26.79 26.79 26.79 0.0M
2022-06-09 27.59 27.59 27.59 27.59 0.0M
2022-06-08 28.33 28.33 28.33 28.33 0.0M
2022-06-06 28.38 28.38 28.38 28.38 0.0M
2022-06-03 28.33 28.33 28.33 28.33 0.0M
2022-06-02 29.14 29.14 29.14 29.14 0.0M
2022-06-01 28.32 28.32 28.32 28.32 0.0M
2022-05-31 28.69 28.69 28.54 28.54 0.0M
2022-05-26 27.25 27.92 27.25 27.92 0.0M
2022-05-25 27.15 27.31 27.15 27.31 0.0M
2022-05-24 27.24 27.24 26.88 26.88 0.0M
2022-05-23 27.85 27.85 27.79 27.79 0.0M
2022-05-19 27.83 27.86 27.34 27.34 0.0M
2022-05-18 27.24 27.24 27.24 27.24 0.0M
2022-05-17 27.80 28.02 27.80 28.02 0.0M
2022-05-16 26.99 26.99 26.99 26.99 0.0M
2022-05-13 26.74 27.36 26.74 27.35 0.0M
2022-05-12 26.16 26.26 26.16 26.26 0.0M
2022-05-11 26.34 26.34 25.98 26.00 0.0M
2022-05-10 26.82 26.82 26.59 26.59 0.0M
2022-05-09 26.91 26.91 26.22 26.22 0.0M
2022-05-06 27.48 27.48 27.48 27.48 0.0M
2022-05-05 28.96 28.96 27.83 27.96 0.0M
2022-05-04 28.63 29.38 28.63 29.38 0.0M
2022-05-03 28.52 28.52 28.52 28.52 0.0M
2022-05-02 28.49 28.49 28.49 28.49 0.0M
2022-04-29 27.98 27.98 27.98 27.98 0.0M
2022-04-28 28.67 28.67 28.67 28.67 0.0M
2022-04-27 27.81 28.06 27.75 27.75 0.0M
2022-04-26 27.77 27.77 27.77 27.77 0.0M
2022-04-22 28.37 28.37 28.37 28.37 0.0M
2022-04-21 29.40 29.40 28.72 28.72 0.0M
2022-04-20 29.59 29.61 29.53 29.53 0.0M