Dark

ARVR
First Trust Indxx Metaverse ETF
stock NASDAQ ETF

At Close

Sep 30, 2026

57.94USD0.000%(0.00)525

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	57.9410	57.9410	57.9410	57.9410	+1.504%	303	0.000%
2026-09-29	56.8850	57.0824	56.8850	57.0824	-0.920%	4,206	+1.504%
2026-09-28	57.6125	57.6125	57.6125	57.6125	-1.493%	136	+0.570%
2026-09-25	58.4858	58.4858	58.4858	58.4858	+0.101%	586	-0.932%
2026-09-24	58.4267	58.4267	58.4267	58.4267	-0.203%	198	-0.831%
2026-09-23	58.5457	58.5457	58.5457	58.5457	-1.177%	15	-1.033%
2026-09-22	59.2431	59.2431	59.2431	59.2431	+0.465%	263	-2.198%
2026-09-21	59.0000	59.0000	58.9688	58.9688	+3.298%	396	-1.743%
2026-09-18	57.0861	57.0861	57.0861	57.0861	-0.549%	127	+1.498%
2026-09-17	57.1100	57.4011	57.1100	57.4011	+1.490%	114	+0.941%
2026-09-16	56.5583	56.5583	56.5583	56.5583	-0.792%	25	+2.445%
2026-09-15	57.5088	57.5900	57.0099	57.0099	-0.773%	514	+1.633%
2026-09-14	57.4539	57.4539	57.4539	57.4539	-0.154%	64	+0.848%
2026-09-11	57.5425	57.5425	57.5425	57.5425	+1.830%	15	+0.693%
2026-09-10	56.5084	56.5084	56.5084	56.5084	-1.121%	14	+2.535%
2026-09-09	57.2500	57.2800	57.1050	57.1492	-0.626%	3,983	+1.385%
2026-09-08	57.5090	57.5090	57.5090	57.5090	-0.307%	13	+0.751%
2026-09-04	57.6861	57.6861	57.6861	57.6861	+0.249%	24	+0.442%
2026-09-03	57.5431	57.5431	57.5431	57.5431	+1.012%	55	+0.691%
2026-09-02	56.9665	56.9665	56.9665	56.9665	+0.526%	43	+1.711%
2026-09-01	56.6684	56.6684	56.6684	56.6684	-0.874%	191	+2.246%
2026-08-31	57.1681	57.1681	57.1681	57.1681	-0.077%	50	+1.352%
2026-08-28	57.1600	57.2123	57.0000	57.2123	+0.093%	498	+1.274%
2026-08-27	57.1590	57.1590	57.1590	57.1590	+0.868%	16	+1.368%
2026-08-26	56.6673	56.6673	56.6673	56.6673	-0.303%	14	+2.248%
2026-08-25	56.8397	56.8397	56.8397	56.8397	+0.762%	14	+1.938%
2026-08-24	56.6300	56.6300	56.4100	56.4100	-0.929%	179	+2.714%
2026-08-21	56.9388	56.9388	56.9388	56.9388	+0.561%	43	+1.760%
2026-08-20	56.6213	56.6213	56.6213	56.6213	-0.338%	24	+2.331%
2026-08-19	56.8135	56.8135	56.8135	56.8135	+0.670%	18	+1.985%
2026-08-18	56.4300	56.4354	56.4300	56.4354	-1.871%	291	+2.668%
2026-08-17	57.5112	57.5112	57.5112	57.5112	-0.262%	125	+0.747%
2026-08-14	57.6625	57.6625	57.6625	57.6625	+1.483%	13	+0.483%
2026-08-13	56.8200	56.8200	56.8200	56.8200	+0.491%	14	+1.973%
2026-08-12	56.5423	56.5423	56.5423	56.5423	-0.534%	14	+2.474%
2026-08-11	56.8456	56.8456	56.8456	56.8456	-0.684%	14	+1.927%
2026-08-10	57.2371	57.2371	57.2371	57.2371	+0.039%	39	+1.230%
2026-08-07	57.2148	57.2148	57.2148	57.2148	+2.224%	19	+1.269%
2026-08-06	55.8850	55.9698	55.8850	55.9698	+0.995%	118	+3.522%
2026-08-05	55.4182	55.4182	55.4182	55.4182	-1.280%	23	+4.552%
2026-08-04	56.1370	56.1370	56.1370	56.1370	+2.676%	13	+3.214%
2026-08-03	54.7000	54.7000	54.6738	54.6738	+1.429%	125	+5.976%
2026-07-31	53.9036	53.9036	53.9036	53.9036	-2.108%	115	+7.490%
2026-07-30	55.0641	55.0641	55.0641	55.0641	+2.006%	22	+5.225%
2026-07-29	54.4700	54.4700	53.9813	53.9813	+0.404%	346	+7.335%
2026-07-28	53.7642	53.7642	53.7642	53.7642	+0.231%	88	+7.769%
2026-07-27	53.6405	53.6405	53.6405	53.6405	+1.724%	13	+8.017%
2026-07-24	53.1700	53.1700	52.7312	52.7312	-0.240%	182	+9.880%
2026-07-23	52.8578	52.8578	52.8578	52.8578	-1.986%	26	+9.617%
2026-07-22	54.0450	54.0450	53.9290	53.9290	-1.260%	187	+7.439%
2026-07-21	54.6500	54.9399	54.3100	54.6170	+0.786%	669	+6.086%
2026-07-20	54.1913	54.1913	54.1913	54.1913	+0.651%	19	+6.919%
2026-07-17	53.6800	53.8408	53.6800	53.8408	-1.320%	224	+7.615%
2026-07-16	54.8250	54.8250	54.5611	54.5611	-1.912%	212	+6.195%
2026-07-15	55.4650	55.6244	55.4650	55.6244	-0.575%	136	+4.165%
2026-07-14	55.9462	55.9462	55.9462	55.9462	+0.341%	15	+3.566%
2026-07-13	55.7563	55.7563	55.7563	55.7563	-1.793%	10	+3.918%
2026-07-10	56.4800	56.7743	56.4500	56.7743	-0.090%	453	+2.055%
2026-07-09	57.1700	57.1900	56.8255	56.8255	+1.713%	212	+1.963%
2026-07-08	55.5800	55.9800	55.5800	55.8684	+0.715%	688	+3.710%
2026-07-07	55.4717	55.4717	55.4717	55.4717	-2.135%	27	+4.451%
2026-07-06	56.6818	56.6818	56.6818	56.6818	+1.897%	12	+2.222%
2026-07-02	55.6267	55.6267	55.6267	55.6267	-1.158%	79	+4.160%
2026-07-01	56.8700	57.4200	56.2785	56.2785	-1.885%	1,352	+2.954%
2026-06-30	57.3800	57.3900	57.3599	57.3599	+2.176%	819	+1.013%
2026-06-29	56.1381	56.1381	56.1381	56.1381	+1.687%	144	+3.212%
2026-06-26	55.0400	55.5900	54.8800	55.2068	-0.368%	2,387	+4.953%
2026-06-25	55.4106	55.4106	55.4106	55.4106	+0.414%	9	+4.567%
2026-06-24	55.1819	55.1819	55.1819	55.1819	-0.627%	5	+5.000%
2026-06-23	56.1599	56.1599	55.5299	55.5299	-4.157%	507	+4.342%
2026-06-22	57.8850	57.9383	57.7700	57.9383	+0.990%	2,322	+0.005%
2026-06-18	57.3706	57.3706	57.3706	57.3706	+3.088%	175	+0.994%
2026-06-17	56.5500	56.5500	55.6519	55.6519	-0.612%	987	+4.113%
2026-06-16	56.3500	56.3500	55.9946	55.9946	-2.578%	1,580	+3.476%
2026-06-15	57.5100	57.5100	57.4765	57.4765	+3.051%	1,028	+0.808%
2026-06-12	55.8000	55.8230	55.7749	55.7749	+0.953%	1,611	+3.884%
2026-06-11	54.9300	55.2486	54.9300	55.2486	+2.998%	234	+4.873%
2026-06-10	53.8600	53.8600	53.6403	53.6403	-2.048%	1,063	+8.018%
2026-06-09	54.3000	54.7616	54.3000	54.7616	-1.541%	909	+5.806%
2026-06-08	55.9700	55.9700	55.6187	55.6187	+1.928%	308	+4.175%
2026-06-05	55.6400	55.6400	54.5667	54.5667	-5.667%	1,257	+6.184%
2026-06-04	57.8800	58.0700	57.8449	57.8449	-0.573%	2,945	+0.166%
2026-06-03	58.1781	58.1781	58.1781	58.1781	-0.638%	73	-0.408%
2026-06-02	58.1700	58.5519	58.1700	58.5519	+1.673%	278	-1.043%
2026-06-01	57.7800	57.7800	57.5885	57.5885	+0.825%	545	+0.612%
2026-05-29	57.1174	57.1174	57.1174	57.1174	+0.332%	93	+1.442%
2026-05-28	56.9282	56.9282	56.9282	56.9282	+0.802%	74	+1.779%
2026-05-27	56.5600	56.5600	56.3100	56.4751	-0.740%	647	+2.596%
2026-05-26	56.8964	56.8964	56.8964	56.8964	+2.094%	455	+1.836%
2026-05-22	56.0800	56.0800	55.7295	55.7295	+1.862%	449	+3.968%
2026-05-21	54.2300	54.7110	54.0500	54.7110	-0.018%	469	+5.904%
2026-05-20	54.7209	54.7209	54.7209	54.7209	+1.956%	6	+5.885%
2026-05-19	53.8600	53.9800	53.6709	53.6709	+0.536%	724	+7.956%
2026-05-18	54.2300	54.2500	53.3850	53.3850	-1.330%	3,030	+8.534%
2026-05-15	54.5600	55.3500	54.1044	54.1044	-1.693%	5,226	+7.091%
2026-05-14	55.1100	55.1100	55.0364	55.0364	-0.458%	242	+5.278%
2026-05-13	54.8600	55.3300	54.8600	55.2898	+1.176%	641	+4.795%
2026-05-12	54.9100	54.9100	54.6474	54.6474	-1.812%	1,384	+6.027%
2026-05-11	55.6300	55.6561	55.6300	55.6561	+0.772%	120	+4.105%
2026-05-08	55.2300	55.2300	55.2300	55.2300	+2.374%	31	+4.909%
2026-05-07	53.7700	53.9490	53.7700	53.9490	-0.048%	226	+7.400%
2026-05-06	53.9750	53.9750	53.9750	53.9750	+1.592%	95	+7.348%
2026-05-05	53.1291	53.1291	53.1291	53.1291	+1.715%	12	+9.057%
2026-05-04	52.1800	52.2849	52.1800	52.2331	+0.006%	245	+10.928%
2026-05-01	52.2500	52.2900	52.2200	52.2301	+0.398%	634	+10.934%
2026-04-30	52.1000	52.1000	52.0232	52.0232	+1.279%	816	+11.375%
2026-04-29	51.3664	51.3664	51.3664	51.3664	+1.260%	8	+12.799%
2026-04-28	50.7271	50.7271	50.7271	50.7271	-0.961%	22	+14.221%
2026-04-27	51.2192	51.2192	51.2192	51.2192	-0.026%	4	+13.124%
2026-04-24	51.2326	51.2326	51.2326	51.2326	+2.593%	62	+13.094%
2026-04-23	49.9377	49.9377	49.9377	49.9377	-0.782%	47	+16.027%
2026-04-22	50.3312	50.3312	50.3312	50.3312	+1.341%	5	+15.119%
2026-04-21	49.6651	49.6651	49.6651	49.6651	-1.039%	74	+16.663%
2026-04-20	49.8410	50.2800	49.8410	50.1866	-0.002%	698	+15.451%
2026-04-17	50.3950	50.3950	50.1876	50.1876	+0.950%	128	+15.449%
2026-04-16	49.7155	49.7155	49.7155	49.7155	+1.320%	2	+16.545%
2026-04-15	49.0676	49.0676	49.0676	49.0676	+1.301%	44	+18.084%
2026-04-14	48.4374	48.4374	48.4374	48.4374	+1.841%	4	+19.620%
2026-04-13	46.9400	47.5620	46.9400	47.5620	+1.868%	163	+21.822%
2026-04-10	46.6897	46.6897	46.6897	46.6897	-0.280%	18	+24.098%
2026-04-09	46.8206	46.8206	46.8206	46.8206	+0.731%	91	+23.751%
2026-04-08	46.4809	46.4809	46.4809	46.4809	+3.180%	52	+24.656%
2026-04-07	45.0482	45.0482	45.0482	45.0482	+0.210%	17	+28.620%
2026-04-06	44.9300	44.9538	44.9300	44.9538	+0.104%	211	+28.890%
2026-04-02	44.9069	44.9069	44.9069	44.9069	-0.060%	9	+29.025%
2026-04-01	44.9340	44.9340	44.9340	44.9340	+1.272%	49	+28.947%
2026-03-31	44.3694	44.3694	44.3694	44.3694	+4.139%	18	+30.588%
2026-03-30	42.6060	42.6060	42.6060	42.6060	-0.754%	14	+35.993%
2026-03-27	43.2200	43.2300	42.9297	42.9297	-0.606%	411	+34.967%
2026-03-26	43.1914	43.1914	43.1914	43.1914	-2.628%	102	+34.149%
2026-03-25	44.4000	44.4000	44.3571	44.3571	+1.261%	229	+30.624%
2026-03-24	43.8048	43.8048	43.8048	43.8048	-1.315%	14	+32.271%
2026-03-23	44.5900	44.5900	44.3886	44.3886	+1.333%	776	+30.531%
2026-03-20	43.7350	43.8047	43.5700	43.8047	-2.583%	655	+32.271%
2026-03-19	44.9660	44.9660	44.9660	44.9660	-0.827%	36	+28.855%
2026-03-18	45.3409	45.3409	45.3409	45.3409	-1.432%	7	+27.790%
2026-03-17	45.9995	45.9995	45.9995	45.9995	-0.317%	38	+25.960%
2026-03-16	46.1460	46.1460	46.1460	46.1460	+1.871%	39	+25.560%
2026-03-13	45.2985	45.2985	45.2985	45.2985	-0.099%	54	+27.909%
2026-03-12	45.3432	45.3432	45.3432	45.3432	-2.198%	9	+27.783%
2026-03-11	46.3622	46.3622	46.3622	46.3622	+0.146%	11	+24.975%
2026-03-10	46.2947	46.2947	46.2947	46.2947	+0.058%	6	+25.157%
2026-03-09	45.5000	46.2679	45.5000	46.2679	+2.423%	1,367	+25.229%
2026-03-06	45.0400	45.1732	45.0300	45.1732	-1.269%	863	+28.264%
2026-03-05	45.7537	45.7537	45.7537	45.7537	-1.149%	47	+26.637%
2026-03-04	46.3550	46.3550	46.2856	46.2856	+1.707%	218	+25.181%
2026-03-03	45.5086	45.5086	45.5086	45.5086	-1.963%	13	+27.319%
2026-03-02	46.4200	46.4200	46.3400	46.4199	-0.717%	645	+24.819%
2026-02-27	46.7549	46.7549	46.7549	46.7549	-0.469%	11	+23.925%
2026-02-26	46.9752	46.9752	46.9752	46.9752	-0.491%	14	+23.344%
2026-02-25	47.2072	47.2072	47.2072	47.2072	+0.776%	202	+22.738%
2026-02-24	46.8439	46.8439	46.8439	46.8439	+1.403%	134	+23.690%
2026-02-23	46.1959	46.1959	46.1959	46.1959	-1.312%	5	+25.425%
2026-02-20	46.8099	46.8099	46.8099	46.8099	+0.293%	116	+23.779%
2026-02-19	46.6730	46.6730	46.6730	46.6730	-0.357%	144	+24.142%
2026-02-18	46.8403	46.8403	46.8403	46.8403	+0.759%	41	+23.699%
2026-02-17	46.4876	46.4876	46.4876	46.4876	-0.600%	12	+24.638%
2026-02-13	46.7683	46.7683	46.7683	46.7683	-0.258%	34	+23.889%
2026-02-12	47.1700	47.1700	46.8891	46.8891	-2.387%	271	+23.570%
2026-02-11	48.0300	48.0356	48.0300	48.0356	+0.037%	255	+20.621%
2026-02-10	48.1750	48.1750	48.0178	48.0178	+0.428%	195	+20.666%
2026-02-09	47.8131	47.8131	47.8131	47.8131	+1.530%	27	+21.182%
2026-02-06	47.0928	47.0928	47.0928	47.0928	+2.961%	18	+23.036%
2026-02-05	45.7386	45.7386	45.7386	45.7386	-1.659%	11	+26.679%
2026-02-04	46.5103	46.5103	46.5103	46.5103	-2.497%	87	+24.577%
2026-02-03	47.7013	47.7013	47.7013	47.7013	-2.668%	34	+21.466%
2026-02-02	49.0091	49.0091	49.0091	49.0091	+0.459%	44	+18.225%
2026-01-30	48.7600	48.7851	48.7600	48.7851	-3.459%	455	+18.768%
2026-01-29	50.5331	50.5331	50.5331	50.5331	-1.093%	50	+14.660%
2026-01-28	51.0913	51.0913	51.0913	51.0913	+0.984%	23	+13.407%
2026-01-27	50.5600	50.5933	50.4600	50.5933	+0.549%	455	+14.523%
2026-01-26	50.3000	50.3173	50.3000	50.3173	+0.528%	171	+15.151%
2026-01-23	50.0530	50.0530	50.0530	50.0530	+0.290%	85	+15.759%
2026-01-22	49.8900	50.0400	49.8899	49.9081	-0.090%	912	+16.095%
2026-01-21	49.9529	49.9529	49.9529	49.9529	+1.308%	32	+15.991%
2026-01-20	49.3078	49.3078	49.3078	49.3078	-1.662%	81	+17.509%
2026-01-16	50.1409	50.1409	50.1409	50.1409	-0.130%	105	+15.556%
2026-01-15	50.5500	50.5500	50.2062	50.2062	+0.550%	109	+15.406%
2026-01-14	49.9372	49.9372	49.9314	49.9314	-0.760%	369	+16.041%
2026-01-13	50.3900	50.3900	50.3138	50.3138	-1.063%	399	+15.159%
2026-01-12	50.6812	50.8546	50.6812	50.8546	+0.697%	298	+13.935%
2026-01-09	50.5700	50.5700	50.5027	50.5027	+0.773%	375	+14.729%
2026-01-08	50.4500	50.4500	50.1151	50.1151	-1.124%	224	+15.616%
2026-01-07	50.6500	50.8600	50.6499	50.6850	-0.296%	1,132	+14.316%
2026-01-06	50.8353	50.8353	50.8353	50.8353	+1.408%	0	+13.978%
2026-01-05	50.0600	50.1297	50.0600	50.1297	+0.727%	298	+15.582%
2026-01-02	49.7680	49.7680	49.7680	49.7680	+1.695%	180	+16.422%
2025-12-31	48.9383	48.9383	48.9383	48.9383	-0.580%	155	+18.396%
2025-12-30	49.1300	49.2237	49.1300	49.2237	+0.164%	377	+17.710%
2025-12-29	49.0467	49.2300	49.0467	49.1432	-0.132%	836	+17.902%
2025-12-26	49.3100	49.3300	49.2083	49.2083	+0.306%	1,028	+17.746%
2025-12-24	49.0000	49.1100	49.0000	49.0581	+0.320%	1,537	+18.107%
2025-12-23	48.8200	48.9017	48.8200	48.9017	-0.017%	216	+18.485%
2025-12-22	48.9101	48.9101	48.9101	48.9101	+0.226%	57	+18.464%
2025-12-19	48.8000	48.8000	48.8000	48.8000	+1.206%	134	+18.732%
2025-12-18	48.6300	48.6300	48.2183	48.2183	+1.234%	700	+20.164%
2025-12-17	48.3600	48.3600	47.6304	47.6304	-1.689%	1,813	+21.647%
2025-12-16	48.4489	48.4489	48.4489	48.4489	-0.244%	24	+19.592%
2025-12-15	48.5673	48.5673	48.5673	48.5673	-0.249%	27	+19.300%
2025-12-12	48.6884	48.6884	48.6884	48.6884	-2.697%	95	+19.004%
2025-12-11	50.0381	50.0381	50.0381	50.0381	-0.265%	152	+15.794%
2025-12-10	50.1710	50.1710	50.1710	50.1710	+0.364%	177	+15.487%
2025-12-09	49.9892	49.9892	49.9892	49.9892	-0.131%	109	+15.907%
2025-12-08	50.1000	50.1000	50.0548	50.0548	+0.112%	1,426	+15.755%
2025-12-05	50.1400	50.1500	49.9989	49.9989	+0.782%	2,776	+15.885%
2025-12-04	49.6108	49.6108	49.6108	49.6108	-0.001%	34	+16.791%
2025-12-03	49.5047	49.6112	49.4550	49.6112	+0.344%	1,437	+16.790%
2025-12-02	49.5100	49.5100	49.4413	49.4413	+0.718%	697	+17.191%
2025-12-01	49.0889	49.0889	49.0889	49.0889	+0.244%	149	+18.033%
2025-11-28	48.9692	48.9692	48.9692	48.9692	+1.193%	4	+18.321%
2025-11-26	48.3917	48.3917	48.3917	48.3917	+0.763%	1	+19.733%
2025-11-25	47.8300	48.0255	47.8300	48.0255	+0.088%	759	+20.646%
2025-11-24	47.9834	47.9834	47.9834	47.9834	+1.933%	90	+20.752%
2025-11-21	47.0735	47.0735	47.0735	47.0735	+1.646%	8	+23.086%
2025-11-20	47.1799	47.1799	46.3110	46.3110	-2.954%	207	+25.113%
2025-11-19	47.7206	47.7206	47.7206	47.7206	-0.669%	6	+21.417%
2025-11-18	47.9400	48.0418	47.9400	48.0418	-0.635%	339	+20.605%
2025-11-17	48.9701	48.9701	48.3486	48.3486	-2.729%	1,705	+19.840%
2025-11-14	49.7050	49.7050	49.7050	49.7050	+0.504%	82	+16.570%
2025-11-13	49.3700	49.4558	49.3700	49.4558	-2.248%	542	+17.157%
2025-11-12	50.5931	50.5931	50.5931	50.5931	+0.881%	5	+14.524%
2025-11-11	50.1900	50.1900	50.1515	50.1515	+0.074%	348	+15.532%
2025-11-10	50.1145	50.1145	50.1145	50.1145	+1.662%	91	+15.617%
2025-11-07	49.3000	49.3000	49.2953	49.2953	-0.250%	448	+17.539%
2025-11-06	49.4188	49.4188	49.4188	49.4188	-1.333%	50	+17.245%
2025-11-05	49.9300	50.0866	49.9300	50.0866	+1.263%	119	+15.682%
2025-11-04	49.7400	49.7400	49.4620	49.4620	-2.215%	1,083	+17.142%
2025-11-03	50.4775	50.6700	50.4775	50.5825	-0.418%	1,392	+14.548%
2025-10-31	50.7500	50.7950	50.7500	50.7950	+0.177%	891	+14.068%
2025-10-30	50.7050	50.7050	50.7050	50.7050	-1.983%	78	+14.271%
2025-10-29	51.8700	51.8700	51.6700	51.7309	-0.394%	1,021	+12.005%
2025-10-28	51.8978	52.0250	51.8978	51.9355	-0.161%	933	+11.563%
2025-10-27	52.0193	52.0193	52.0193	52.0193	+1.340%	48	+11.384%
2025-10-24	51.3800	51.4636	51.3300	51.3316	+0.718%	1,335	+12.876%
2025-10-23	50.9800	51.1295	50.9200	50.9655	+0.497%	2,531	+13.687%
2025-10-22	50.4580	50.7133	50.4580	50.7133	-1.901%	276	+14.252%
2025-10-21	51.5780	51.6961	51.5780	51.6961	+0.215%	393	+12.080%
2025-10-20	51.4480	51.5850	51.4480	51.5850	+1.866%	388	+12.321%
2025-10-17	50.6400	50.6400	50.6400	50.6400	+0.017%	110	+14.417%
2025-10-16	50.6316	50.6316	50.6316	50.6316	-0.335%	29	+14.436%
2025-10-15	50.6100	50.8019	50.6100	50.8019	+1.323%	257	+14.053%
2025-10-14	50.1384	50.1384	50.1384	50.1384	-0.654%	113	+15.562%
2025-10-13	50.4700	50.4700	50.3700	50.4685	+1.934%	778	+14.806%
2025-10-10	51.5300	51.5300	49.5109	49.5109	-4.311%	236	+17.027%
2025-10-09	51.6200	51.7415	51.6199	51.7415	-0.609%	374	+11.982%
2025-10-08	52.0587	52.0587	52.0587	52.0587	+1.593%	86	+11.299%
2025-10-07	51.7000	51.7000	51.2422	51.2422	-0.998%	398	+13.073%
2025-10-06	51.9400	51.9400	51.7587	51.7587	+1.142%	301	+11.944%
2025-10-03	51.4360	51.4360	51.1743	51.1743	-0.102%	320	+13.223%
2025-10-02	51.2266	51.2266	51.2266	51.2266	+0.527%	183	+13.107%
2025-10-01	50.7400	51.0600	50.6633	50.9580	+0.751%	767	+13.703%
2025-09-30	50.4323	50.5782	50.3600	50.5782	-0.161%	560	+14.557%
2025-09-29	50.6598	50.6598	50.6598	50.6598	+0.528%	63	+14.373%
2025-09-26	50.1000	50.4900	50.1000	50.3937	+0.523%	802	+14.977%
2025-09-25	50.2000	50.2000	50.1313	50.1313	+0.081%	1,156	+15.578%
2025-09-24	50.2200	50.2200	50.0909	50.0909	-0.650%	111	+15.672%
2025-09-23	50.3300	50.4187	50.3200	50.4187	-0.335%	317	+14.920%
2025-09-22	50.5880	50.5880	50.5880	50.5880	+0.832%	42	+14.535%
2025-09-19	50.0300	50.1708	50.0300	50.1708	-0.809%	112	+15.487%
2025-09-18	50.5802	50.5802	50.5802	50.5802	+1.676%	55	+14.553%
2025-09-17	49.7463	49.7463	49.7463	49.7463	+0.591%	4	+16.473%
2025-09-16	49.2800	49.4541	49.2800	49.4541	+0.564%	2,187	+17.161%
2025-09-15	49.1767	49.1767	49.1767	49.1767	+0.628%	45	+17.822%
2025-09-12	48.8696	48.8696	48.8696	48.8696	+0.050%	54	+18.562%
2025-09-11	48.8454	48.8454	48.8454	48.8454	+1.179%	1	+18.621%
2025-09-10	48.2761	48.2761	48.2761	48.2761	-1.199%	52	+20.020%
2025-09-09	48.8622	48.8622	48.8622	48.8622	+0.526%	62	+18.580%
2025-09-08	48.6066	48.6066	48.6066	48.6066	+1.344%	66	+19.204%
2025-09-05	47.9000	48.0900	47.9000	47.9621	+0.316%	492	+20.806%
2025-09-04	47.3000	47.8108	47.3000	47.8108	+0.460%	576	+21.188%
2025-09-03	47.5918	47.5918	47.5918	47.5918	+0.195%	7	+21.746%
2025-09-02	47.4990	47.4990	47.4990	47.4990	-0.574%	78	+21.984%
2025-08-29	47.7733	47.7733	47.7733	47.7733	-1.263%	30	+21.283%
2025-08-28	48.3846	48.3846	48.3846	48.3846	+0.756%	1	+19.751%
2025-08-27	47.9900	48.0214	47.9900	48.0214	-0.218%	245	+20.657%
2025-08-26	48.1600	48.1600	48.1265	48.1265	-0.575%	487	+20.393%
2025-08-25	48.4050	48.4050	48.4050	48.4050	+0.448%	1	+19.700%
2025-08-22	48.1890	48.1890	48.1890	48.1890	+2.455%	1	+20.237%
2025-08-21	47.1600	47.1600	47.0341	47.0341	-0.570%	531	+23.189%
2025-08-20	47.3035	47.3035	47.3035	47.3035	-0.789%	1	+22.488%
2025-08-19	47.6795	47.6795	47.6795	47.6795	-1.160%	7	+21.522%
2025-08-18	48.3100	48.3100	48.2393	48.2393	+0.240%	477	+20.112%
2025-08-15	48.1236	48.1236	48.1236	48.1236	-0.015%	0	+20.400%
2025-08-14	48.1310	48.1310	48.1310	48.1310	-0.158%	11	+20.382%
2025-08-13	48.2072	48.2072	48.2072	48.2072	+0.881%	41	+20.192%
2025-08-12	47.7863	47.7863	47.7863	47.7863	+1.978%	1	+21.250%
2025-08-11	47.0498	47.0600	46.8592	46.8592	+0.005%	615	+23.649%
2025-08-08	46.8568	46.8568	46.8568	46.8568	+0.341%	87	+23.655%
2025-08-07	46.6600	46.6975	46.6600	46.6975	+0.309%	161	+24.077%
2025-08-06	46.5537	46.5537	46.5537	46.5537	+0.042%	24	+24.461%
2025-08-05	46.5341	46.5341	46.5341	46.5341	-0.245%	6	+24.513%
2025-08-04	46.6484	46.6484	46.6484	46.6484	+2.067%	103	+24.208%
2025-08-01	45.7500	45.7500	45.7036	45.7036	-1.501%	361	+26.776%
2025-07-31	46.4003	46.4003	46.4003	46.4003	-0.712%	28	+24.872%
2025-07-30	46.7330	46.7330	46.7330	46.7330	+0.203%	5	+23.983%
2025-07-29	46.6384	46.6384	46.6384	46.6384	-0.327%	2	+24.235%
2025-07-28	46.7916	46.7916	46.7916	46.7916	-0.147%	94	+23.828%
2025-07-25	46.8606	46.8606	46.8606	46.8606	-0.662%	0	+23.645%
2025-07-24	47.1731	47.1731	47.1731	47.1731	-0.773%	1	+22.826%
2025-07-23	47.5406	47.5406	47.5406	47.5406	+0.026%	3	+21.877%
2025-07-22	47.5282	47.5282	47.5282	47.5282	-0.368%	19	+21.909%
2025-07-21	47.7900	47.8849	47.7039	47.7039	+0.506%	284	+21.460%
2025-07-18	47.4635	47.4635	47.4635	47.4635	-0.090%	2	+22.075%
2025-07-17	47.5063	47.5063	47.5063	47.5063	+0.834%	0	+21.965%
2025-07-16	47.1132	47.1132	47.1132	47.1132	+0.685%	5	+22.983%
2025-07-15	47.0400	47.0400	46.7928	46.7928	+0.630%	203	+23.825%
2025-07-14	46.5000	46.5000	46.5000	46.5000	-0.218%	2	+24.604%
2025-07-11	46.6018	46.6018	46.6018	46.6018	-0.522%	1	+24.332%
2025-07-10	46.8464	46.8464	46.8464	46.8464	-0.008%	3	+23.683%
2025-07-09	46.8500	46.8500	46.8500	46.8500	-0.189%	4	+23.673%
2025-07-08	46.8500	46.9387	46.8500	46.9387	+1.161%	171	+23.440%
2025-07-07	46.4000	46.4000	46.4000	46.4000	-1.204%	12	+24.873%
2025-07-03	46.9656	46.9656	46.9656	46.9656	+0.299%	0	+23.369%
2025-07-02	46.7000	46.8257	46.7000	46.8257	+0.463%	279	+23.738%
2025-07-01	46.6100	46.6100	46.6100	46.6100	-1.228%	4	+24.310%
2025-06-30	47.1894	47.1894	47.1894	47.1894	+0.724%	76	+22.784%
2025-06-27	46.8500	46.8500	46.8500	46.8500	+0.160%	30	+23.673%
2025-06-26	46.7751	46.7751	46.7751	46.7751	+1.376%	1	+23.871%
2025-06-25	46.3600	46.3600	46.1400	46.1400	-0.167%	203	+25.577%
2025-06-24	46.2172	46.2172	46.2172	46.2172	+2.659%	3	+25.367%
2025-06-23	45.0200	45.0200	45.0200	45.0200	+0.595%	94	+28.701%
2025-06-20	44.7538	44.7538	44.7538	44.7538	-0.663%	0	+29.466%
2025-06-18	45.1000	45.1000	45.0523	45.0523	+0.734%	179	+28.608%
2025-06-17	44.7239	44.7239	44.7239	44.7239	-0.463%	1	+29.553%
2025-06-16	44.9318	44.9318	44.9318	44.9318	+1.794%	101	+28.953%
2025-06-13	44.1400	44.1400	44.1400	44.1400	-1.901%	4	+31.266%
2025-06-12	45.0500	45.0500	44.9954	44.9954	+0.615%	207	+28.771%
2025-06-11	44.7205	44.7205	44.7205	44.7205	-0.345%	11	+29.563%
2025-06-10	44.8753	44.8753	44.8753	44.8753	+0.854%	1	+29.116%
2025-06-09	44.4952	44.4952	44.4952	44.4952	+0.821%	2	+30.219%
2025-06-06	44.1330	44.1330	44.1330	44.1330	+0.785%	1	+31.287%
2025-06-05	43.7892	43.7892	43.7892	43.7892	-0.240%	15	+32.318%
2025-06-04	43.8944	43.8944	43.8944	43.8944	+1.341%	1	+32.001%
2025-06-03	43.3134	43.3134	43.3134	43.3134	+0.851%	2	+33.772%
2025-06-02	42.9479	42.9479	42.9479	42.9479	+1.233%	85	+34.910%
2025-05-30	42.4248	42.4248	42.4248	42.4248	-0.421%	3	+36.573%
2025-05-29	42.6042	42.6042	42.6042	42.6042	-0.076%	3	+35.998%
2025-05-28	42.9100	42.9300	42.6366	42.6366	-0.700%	6,145	+35.895%
2025-05-27	42.9372	42.9372	42.9372	42.9372	+2.400%	1	+34.944%
2025-05-23	41.8200	41.9500	41.8200	41.9310	-0.737%	200	+38.182%
2025-05-22	42.2423	42.2423	42.2423	42.2423	-0.206%	6	+37.163%
2025-05-21	42.9600	43.1114	42.3200	42.3297	-1.606%	5,073	+36.880%
2025-05-20	42.8900	43.0206	42.7800	43.0206	+0.289%	5,414	+34.682%
2025-05-19	42.8966	42.8966	42.8966	42.8966	-0.124%	96	+35.071%
2025-05-16	42.9500	42.9500	42.9500	42.9500	+0.872%	28	+34.903%
2025-05-15	42.5788	42.5788	42.5788	42.5788	+0.260%	43	+36.079%
2025-05-14	42.4685	42.4685	42.4685	42.4685	+0.514%	1	+36.433%
2025-05-13	42.2514	42.2514	42.2514	42.2514	+1.153%	1	+37.134%
2025-05-12	41.7700	41.7700	41.7700	41.7700	+2.523%	24	+38.714%
2025-05-09	40.7422	40.7422	40.7422	40.7422	+0.778%	12	+42.214%
2025-05-08	40.4278	40.4278	40.4278	40.4278	+0.667%	2	+43.320%
2025-05-07	40.1600	40.1600	40.1600	40.1600	-0.428%	2	+44.275%
2025-05-06	40.3326	40.3326	40.3326	40.3326	-0.549%	6	+43.658%
2025-05-05	40.5551	40.5551	40.5551	40.5551	+0.161%	6	+42.870%
2025-05-02	40.4900	40.4900	40.4900	40.4900	+2.631%	53	+43.100%
2025-05-01	39.4519	39.4519	39.4519	39.4519	+0.008%	102	+46.865%
2025-04-30	39.4487	39.4487	39.4487	39.4487	+0.223%	134	+46.877%
2025-04-29	39.3609	39.3609	39.3609	39.3609	+0.566%	13	+47.204%
2025-04-28	39.0800	39.1393	38.9700	39.1393	+0.563%	218	+48.038%
2025-04-25	38.9200	38.9200	38.9200	38.9200	+0.215%	110	+48.872%
2025-04-24	38.8366	38.8366	38.8366	38.8366	+3.370%	11	+49.192%
2025-04-23	37.7475	37.7475	37.5703	37.5703	+2.483%	760	+54.220%
2025-04-22	36.6600	36.6600	36.6600	36.6600	+2.627%	53	+58.050%
2025-04-21	35.7217	35.7217	35.7217	35.7217	-1.044%	58	+62.201%
2025-04-17	36.2400	36.2400	36.0984	36.0984	+0.882%	251	+60.508%
2025-04-16	35.7827	35.7827	35.7827	35.7827	-2.228%	11	+61.925%
2025-04-15	36.5981	36.5981	36.5981	36.5981	+0.246%	66	+58.317%
2025-04-14	36.6900	36.6900	36.5083	36.5083	+0.778%	282	+58.706%
2025-04-11	35.3100	36.3300	35.3100	36.2265	+2.383%	321	+59.941%
2025-04-10	35.5700	35.5700	35.3832	35.3832	-2.946%	296	+63.753%

.dark-mode .QLn8TS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLn8TS{ color: #333333; background-color: white; border: 2px solid #333333; }ARVRFirst Trust Indxx Metaverse ETFstock NASDAQ ETF

ARVR
First Trust Indxx Metaverse ETF
stock NASDAQ ETF