MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARVR — First Trust Indxx Metaverse ETF
NasdaqFirst Trust Indxx Metaverse ETF
$58.08
+0.14(+0.24%)
- O
- 57.92
- H
- 58.08
- L
- 57.90
- V
- 524.03
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$58.08
Period Return+62.59%
Period High$59.24
Period Low$35.72
Avg Daily Volume391
Total Trading Days365
ARVR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $57.92 | $58.08 | $57.90 | $58.08 | +$0.14 | +0.24% | 524 | $57.95 | $57.90 $58.08 |
| Sep 30, 2026 | $57.94 | $57.94 | $57.94 | $57.94 | +$0.86 | +1.50% | 303 | $57.74 | $57.94 $57.94 |
| Sep 29, 2026 | $56.89 | $57.08 | $56.89 | $57.08 | $-0.53 | -0.92% | 4,206 | $56.86 | $56.89 $57.08 |
| Sep 28, 2026 | $57.61 | $57.61 | $57.61 | $57.61 | $-0.87 | -1.49% | 136 | $57.88 | $57.61 $57.61 |
| Sep 25, 2026 | $58.49 | $58.49 | $58.49 | $58.49 | +$0.06 | +0.10% | 586 | $58.29 | $58.49 $58.49 |
| Sep 24, 2026 | $58.43 | $58.43 | $58.43 | $58.43 | $-0.12 | -0.20% | 198 | $58.28 | $58.43 $58.43 |
| Sep 23, 2026 | $58.55 | $58.55 | $58.55 | $58.55 | $-0.70 | -1.18% | 15 | $58.54 | $58.55 $58.55 |
| Sep 22, 2026 | $59.24 | $59.24 | $59.24 | $59.24 | +$0.27 | +0.47% | 263 | $59.07 | $59.24 $59.24 |
| Sep 21, 2026 | $59.00 | $59.00 | $58.97 | $58.97 | +$1.88 | +3.30% | 396 | $58.89 | $58.97 $59.00 |
| Sep 18, 2026 | $57.09 | $57.09 | $57.09 | $57.09 | $-0.32 | -0.55% | 127 | $56.96 | $57.09 $57.09 |
| Sep 17, 2026 | $57.11 | $57.40 | $57.11 | $57.40 | +$0.84 | +1.49% | 114 | $57.14 | $57.11 $57.40 |
| Sep 16, 2026 | $56.56 | $56.56 | $56.56 | $56.56 | $-0.45 | -0.79% | 25 | $57.01 | $56.56 $56.56 |
| Sep 15, 2026 | $57.51 | $57.59 | $57.01 | $57.01 | $-0.44 | -0.77% | 514 | $57.56 | $57.01 $57.59 |
| Sep 14, 2026 | $57.45 | $57.45 | $57.45 | $57.45 | $-0.09 | -0.15% | 64 | $57.42 | $57.45 $57.45 |
| Sep 11, 2026 | $57.54 | $57.54 | $57.54 | $57.54 | +$1.03 | +1.83% | 15 | $57.28 | $57.54 $57.54 |
| Sep 10, 2026 | $56.51 | $56.51 | $56.51 | $56.51 | $-0.64 | -1.12% | 14 | $56.45 | $56.51 $56.51 |
| Sep 9, 2026 | $57.25 | $57.28 | $57.11 | $57.15 | $-0.36 | -0.63% | 3,983 | $57.24 | $57.11 $57.28 |
| Sep 8, 2026 | $57.51 | $57.51 | $57.51 | $57.51 | $-0.18 | -0.31% | 13 | $57.60 | $57.51 $57.51 |
| Sep 4, 2026 | $57.69 | $57.69 | $57.69 | $57.69 | +$0.14 | +0.25% | 24 | $57.70 | $57.69 $57.69 |
| Sep 3, 2026 | $57.54 | $57.54 | $57.54 | $57.54 | +$0.58 | +1.01% | 55 | $57.39 | $57.54 $57.54 |
| Sep 2, 2026 | $56.97 | $56.97 | $56.97 | $56.97 | +$0.30 | +0.53% | 43 | $56.94 | $56.97 $56.97 |
| Sep 1, 2026 | $56.67 | $56.67 | $56.67 | $56.67 | $-0.50 | -0.87% | 191 | $57.14 | $56.67 $56.67 |
| Aug 31, 2026 | $57.17 | $57.17 | $57.17 | $57.17 | $-0.04 | -0.08% | 50 | $57.15 | $57.17 $57.17 |
| Aug 28, 2026 | $57.16 | $57.21 | $57.00 | $57.21 | +$0.05 | +0.09% | 498 | $57.09 | $57.00 $57.21 |
| Aug 27, 2026 | $57.16 | $57.16 | $57.16 | $57.16 | +$0.49 | +0.87% | 16 | $56.96 | $57.16 $57.16 |
| Aug 26, 2026 | $56.67 | $56.67 | $56.67 | $56.67 | $-0.17 | -0.30% | 14 | $56.65 | $56.67 $56.67 |
| Aug 25, 2026 | $56.84 | $56.84 | $56.84 | $56.84 | +$0.43 | +0.76% | 14 | $56.73 | $56.84 $56.84 |
| Aug 24, 2026 | $56.63 | $56.63 | $56.41 | $56.41 | $-0.53 | -0.93% | 179 | $56.50 | $56.41 $56.63 |
| Aug 21, 2026 | $56.94 | $56.94 | $56.94 | $56.94 | +$0.32 | +0.56% | 43 | $56.96 | $56.94 $56.94 |
| Aug 20, 2026 | $56.62 | $56.62 | $56.62 | $56.62 | $-0.19 | -0.34% | 24 | $56.51 | $56.62 $56.62 |