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
2023-12-29 34.89 34.89 34.89 34.89 0.0M
2023-12-28 35.16 35.16 35.08 35.08 0.0M
2023-12-27 35.02 35.06 35.02 35.05 0.0M
2023-12-26 34.87 34.94 34.85 34.94 0.0M
2023-12-22 34.52 34.52 34.41 34.41 0.0M
2023-12-20 34.88 34.88 34.22 34.22 0.0M
2023-12-19 34.81 34.89 34.79 34.89 0.0M
2023-12-18 34.46 34.46 34.46 34.46 0.0M
2023-12-15 34.76 34.76 34.50 34.50 0.0M
2023-12-14 34.60 34.60 34.60 34.60 0.0M
2023-12-13 34.24 34.24 34.24 34.24 0.0M
2023-12-08 33.24 33.26 33.21 33.21 0.0M
2023-12-07 33.02 33.05 32.99 32.99 0.0M
2023-12-06 33.09 33.09 32.62 32.62 0.0M
2023-12-05 32.61 32.61 32.61 32.61 0.0M
2023-12-04 32.75 32.77 32.75 32.77 0.0M
2023-12-01 33.11 33.11 33.08 33.08 0.0M
2023-11-30 33.05 33.05 33.00 33.00 0.0M
2023-11-29 33.22 33.26 33.00 33.00 0.0M
2023-11-28 32.87 32.89 32.83 32.89 0.0M
2023-11-27 32.77 32.77 32.71 32.71 0.0M
2023-11-24 32.70 32.70 32.68 32.68 0.0M
2023-11-22 32.56 32.67 32.56 32.67 0.0M
2023-11-21 32.48 32.48 32.48 32.48 0.0M
2023-11-20 32.91 32.91 32.91 32.91 0.0M
2023-11-17 32.52 32.52 32.52 32.52 0.0M
2023-11-16 32.33 32.33 32.33 32.33 0.0M
2023-11-14 32.21 32.21 32.21 32.21 0.0M
2023-11-13 31.40 31.48 31.40 31.48 0.0M
2023-11-10 31.03 31.47 31.03 31.47 0.0M
2023-11-09 30.89 30.89 30.89 30.89 0.0M
2023-11-08 31.00 31.00 31.00 31.00 0.0M
2023-11-07 30.81 30.81 30.75 30.75 0.0M
2023-11-06 30.44 30.46 30.44 30.46 0.0M
2023-11-03 30.57 30.62 30.57 30.62 0.0M
2023-11-01 29.02 29.21 29.02 29.21 0.0M
2023-10-30 28.61 28.61 28.61 28.61 0.0M
2023-10-27 28.26 28.26 28.26 28.26 0.0M
2023-10-25 28.48 28.48 28.48 28.48 0.0M
2023-10-20 28.83 28.89 28.81 28.81 0.0M
2023-10-19 29.34 29.34 29.26 29.26 0.0M
2023-10-18 29.15 29.15 29.07 29.07 0.0M
2023-10-17 29.56 29.56 29.56 29.56 0.0M
2023-10-16 29.66 29.66 29.66 29.66 0.0M
2023-10-13 29.31 29.31 29.31 29.31 0.0M
2023-10-12 30.13 30.13 29.83 29.86 0.0M
2023-10-11 29.95 29.95 29.95 29.95 0.0M
2023-10-10 29.83 29.83 29.76 29.76 0.0M
2023-10-06 29.35 29.35 29.35 29.35 0.0M
2023-10-05 28.90 28.90 28.90 28.90 0.0M
2023-10-04 28.87 28.87 28.87 28.87 0.0M
2023-10-03 28.83 29.12 28.66 28.66 0.0M
2023-10-02 29.05 29.05 29.05 29.05 0.0M
2023-09-28 28.90 28.90 28.90 28.90 0.0M
2023-09-27 28.69 28.69 28.69 28.69 0.0M
2023-09-25 29.00 29.00 29.00 29.00 0.0M
2023-09-22 28.96 28.96 28.91 28.91 0.0M
2023-09-20 29.26 29.26 29.26 29.26 0.0M
2023-09-19 29.85 29.85 29.85 29.85 0.0M
2023-09-18 29.91 29.91 29.90 29.90 0.0M
2023-09-15 30.22 30.22 29.97 29.97 0.0M
2023-09-14 30.43 30.43 30.43 30.43 0.0M
2023-09-13 30.22 30.22 30.22 30.22 0.0M
2023-09-11 30.46 30.46 30.45 30.45 0.0M
2023-09-07 30.39 30.39 30.35 30.35 0.0M
2023-09-05 30.78 30.85 30.78 30.85 0.0M
2023-09-01 30.98 30.98 30.94 30.97 0.0M
2023-08-31 30.82 30.82 30.75 30.75 0.0M
2023-08-30 30.65 30.65 30.57 30.57 0.0M
2023-08-29 30.43 30.56 30.43 30.56 0.0M
2023-08-25 29.57 29.69 29.57 29.69 0.0M
2023-08-24 29.42 29.42 29.42 29.42 0.0M
2023-08-22 29.63 29.63 29.63 29.63 0.0M
2023-08-21 29.77 29.77 29.69 29.69 0.0M
2023-08-18 29.33 29.33 29.33 29.33 0.0M
2023-08-17 29.51 29.51 29.45 29.45 0.0M
2023-08-16 30.08 30.10 29.63 29.63 0.0M
2023-08-15 30.13 30.13 30.13 30.13 0.0M
2023-08-14 30.52 30.52 30.52 30.52 0.0M
2023-08-11 30.15 30.15 30.15 30.15 0.0M
2023-08-08 31.03 31.03 31.03 31.03 0.0M
2023-08-07 31.52 31.52 31.52 31.52 0.0M
2023-08-04 31.48 31.48 31.48 31.48 0.0M
2023-08-03 31.76 31.76 31.76 31.76 0.0M
2023-08-02 31.96 31.96 31.76 31.76 0.0M
2023-08-01 32.58 32.76 32.58 32.76 0.0M
2023-07-31 33.05 33.05 33.05 33.05 0.0M
2023-07-28 32.92 32.92 32.92 32.92 0.0M
2023-07-27 32.35 32.35 32.35 32.35 0.0M
2023-07-26 32.07 32.07 32.07 32.07 0.0M
2023-07-25 32.29 32.29 32.20 32.20 0.0M
2023-07-24 32.06 32.12 32.01 32.01 0.0M
2023-07-21 32.02 32.02 32.02 32.02 0.0M
2023-07-20 31.99 31.99 31.99 31.99 0.0M
2023-07-19 33.13 33.13 33.06 33.09 0.0M
2023-07-18 33.17 33.17 33.17 33.17 0.0M
2023-07-17 32.94 32.94 32.94 32.94 0.0M
2023-07-14 32.42 32.42 32.42 32.42 0.0M
2023-07-13 32.88 32.88 32.88 32.88 0.0M
2023-07-12 32.23 32.23 32.23 32.23 0.0M
2023-07-11 31.70 31.70 31.70 31.70 0.0M
2023-07-10 31.13 31.13 31.13 31.13 0.0M
2023-07-07 30.90 30.90 30.90 30.90 0.0M
2023-07-06 30.84 30.84 30.75 30.75 0.0M
2023-07-05 31.20 31.20 31.20 31.20 0.0M
2023-07-03 31.61 31.61 31.61 31.61 0.0M
2023-06-30 31.58 31.58 31.52 31.52 0.0M
2023-06-29 31.18 31.18 31.15 31.15 0.0M
2023-06-28 31.30 31.30 31.30 31.30 0.0M
2023-06-26 30.49 30.49 30.49 30.49 0.0M
2023-06-23 30.44 30.44 30.44 30.44 0.0M
2023-06-22 30.82 30.87 30.82 30.85 0.0M
2023-06-21 30.84 30.84 30.84 30.84 0.0M
2023-06-20 31.45 31.45 31.40 31.40 0.0M
2023-06-16 31.80 31.80 31.80 31.80 0.0M
2023-06-15 31.85 31.85 31.85 31.85 0.0M
2023-06-14 31.77 31.77 31.73 31.73 0.0M
2023-06-13 31.45 31.45 31.45 31.45 0.0M
2023-06-12 31.02 31.02 31.02 31.02 0.0M
2023-06-09 30.47 30.47 30.47 30.47 0.0M
2023-06-08 30.23 30.23 30.23 30.23 0.0M
2023-06-06 30.56 30.56 30.56 30.56 0.0M
2023-06-05 30.21 30.24 30.21 30.24 0.0M
2023-06-02 30.29 30.29 30.29 30.29 0.0M
2023-06-01 30.24 30.24 30.13 30.13 0.0M
2023-05-31 29.65 29.65 29.65 29.65 0.0M
2023-05-30 29.82 29.82 29.82 29.82 0.0M
2023-05-26 29.41 29.90 29.37 29.90 0.0M
2023-05-25 28.68 29.13 28.68 29.13 0.0M
2023-05-24 28.46 28.46 28.46 28.46 0.0M
2023-05-23 28.73 28.73 28.73 28.73 0.0M
2023-05-22 29.28 29.28 29.28 29.28 0.0M
2023-05-19 29.18 29.18 29.18 29.18 0.0M
2023-05-16 28.24 28.24 28.24 28.24 0.0M
2023-05-15 28.47 28.47 28.47 28.47 0.0M
2023-05-12 27.98 27.98 27.98 27.98 0.0M
2023-05-09 28.03 28.03 28.03 28.03 0.0M
2023-05-08 28.17 28.17 28.17 28.17 0.0M
2023-05-05 28.01 28.01 28.01 28.01 0.0M
2023-05-04 27.52 27.59 27.52 27.54 0.0M
2023-05-03 27.74 27.74 27.55 27.55 0.0M
2023-05-02 27.85 27.85 27.85 27.85 0.0M
2023-05-01 28.19 28.19 28.19 28.19 0.0M
2023-04-28 28.09 28.15 28.01 28.15 0.0M
2023-04-27 27.93 28.14 27.93 28.14 0.0M
2023-04-25 27.87 27.87 27.77 27.77 0.0M
2023-04-24 28.48 28.48 28.48 28.48 0.0M
2023-04-20 28.71 28.71 28.71 28.71 0.0M
2023-04-19 28.99 29.00 28.88 28.88 0.0M
2023-04-18 29.15 29.22 29.15 29.22 0.0M
2023-04-17 29.03 29.45 29.03 29.05 0.0M
2023-04-14 29.09 29.09 29.09 29.09 0.0M
2023-04-13 29.22 29.22 29.22 29.22 0.0M
2023-04-12 29.05 29.12 28.78 28.78 0.0M
2023-04-11 29.06 29.06 29.06 29.06 0.0M
2023-04-10 29.12 29.12 29.12 29.12 0.0M
2023-04-06 29.00 29.00 29.00 29.00 0.0M
2023-04-05 28.91 28.91 28.91 28.91 0.0M
2023-04-04 29.39 29.39 29.39 29.39 0.0M
2023-04-03 29.47 29.47 29.47 29.47 0.0M
2023-03-31 29.40 29.40 29.40 29.40 0.0M
2023-03-29 28.85 28.85 28.85 28.85 0.0M
2023-03-27 28.44 28.44 28.44 28.44 0.0M
2023-03-24 28.54 28.68 28.54 28.68 0.0M
2023-03-23 28.68 28.68 28.68 28.68 0.0M
2023-03-22 28.05 28.05 28.05 28.05 0.0M
2023-03-21 28.38 28.38 28.38 28.38 0.0M
2023-03-20 27.96 27.96 27.96 27.96 0.0M
2023-03-17 27.86 27.86 27.84 27.84 0.0M
2023-03-16 27.75 27.97 27.75 27.97 0.0M
2023-03-15 27.07 27.07 27.07 27.07 0.0M
2023-03-13 26.66 26.79 26.66 26.79 0.0M
2023-03-10 26.77 26.77 26.68 26.68 0.0M
2023-03-09 27.02 27.02 27.02 27.02 0.0M
2023-03-08 27.49 27.49 27.49 27.49 0.0M
2023-03-07 27.28 27.28 27.28 27.28 0.0M
2023-03-06 27.94 27.96 27.55 27.55 0.0M
2023-03-03 27.56 27.56 27.56 27.56 0.0M
2023-02-27 26.71 26.71 26.71 26.71 0.0M
2023-02-24 26.43 26.59 26.43 26.59 0.0M
2023-02-23 27.20 27.20 27.20 27.20 0.0M
2023-02-21 27.19 27.19 27.06 27.06 0.0M
2023-02-17 27.80 27.80 27.80 27.80 0.0M
2023-02-16 28.22 28.22 28.22 28.22 0.0M
2023-02-15 28.69 28.69 28.69 28.69 0.0M
2023-02-13 28.02 28.02 28.02 28.02 0.0M
2023-02-09 28.28 28.28 28.24 28.24 0.0M
2023-02-08 28.18 28.18 28.18 28.18 0.0M
2023-02-07 28.53 28.67 28.53 28.66 0.0M
2023-02-06 28.30 28.30 28.16 28.16 0.0M
2023-02-03 28.62 28.62 28.62 28.62 0.0M
2023-02-02 29.47 29.47 29.01 29.20 0.0M
2023-02-01 28.28 28.28 28.28 28.28 0.0M
2023-01-31 27.67 27.67 27.67 27.67 0.0M
2023-01-30 27.34 27.34 27.34 27.34 0.0M
2023-01-27 28.00 28.00 28.00 28.00 0.0M
2023-01-25 27.21 27.21 27.21 27.21 0.0M
2023-01-24 27.23 27.23 27.23 27.23 0.0M
2023-01-23 27.28 27.28 27.28 27.28 0.0M
2023-01-18 26.12 26.12 26.12 26.12 0.0M
2023-01-12 26.14 26.14 26.14 26.14 0.0M
2023-01-11 25.91 25.91 25.91 25.91 0.0M
2023-01-09 25.38 25.38 25.38 25.38 0.0M
2023-01-06 25.06 25.06 25.06 25.06 0.0M
2023-01-05 24.55 24.55 24.55 24.55 0.0M
2023-01-04 24.87 24.87 24.87 24.87 0.0M
2023-01-03 24.36 24.39 24.36 24.38 0.0M