Get the Stockscreener App
39.80
0.52%
0.205
After Hours:
39.80
First Trust Indxxmetaverse Etf Stock (ARVR) Price History
The historical daily chart and data for First Trust Indxxmetaverse Etf stock (ARVR), show that the latest closing stock price as of February 07, 2025, is $39.80.
- First Trust Indxxmetaverse Etf all-time high stock price is $40.15, occurred on December 09, 2024.
- The lowest First Trust Indxxmetaverse Etf stock price recorded was $28.19 on October 26, 2023. Since then, First Trust Indxxmetaverse Etf's stock price has risen over 41.19% to $39.80 now.
- The 52-week high stock price for ARVR is $40.15, representing a 0.87% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ARVR is $32.15, indicating a -19.22% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about ARVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $39.80 | $39.77 | $0.03 | 220.0 | +0.52% |
| Feb 06, 2025 | $39.69 | $39.24 | $0.45 | 32,120.0 | +0.20% |
| Feb 05, 2025 | $39.51 | $39.21 | $0.3045 | 260.0 | +0.87% |
| Feb 04, 2025 | $39.17 | $39.04 | $0.1341 | 242.0 | +1.34% |
| Feb 03, 2025 | $38.66 | $38.66 | $0.00 | 2.00 | -0.63% |
| Jan 31, 2025 | $38.90 | $38.90 | $0.00 | 2.00 | -1.39% |
| Jan 30, 2025 | $39.45 | $39.19 | $0.2593 | 104.0 | +1.00% |
| Jan 29, 2025 | $39.18 | $39.05 | $0.13 | 204.0 | -0.39% |
| Jan 28, 2025 | $39.21 | $38.92 | $0.2945 | 214.0 | +1.89% |
| Jan 27, 2025 | $38.65 | $38.28 | $0.37 | 761.0 | -2.08% |
| Jan 24, 2025 | $39.30 | $39.30 | $0.00 | 12.00 | +0.04% |
| Jan 23, 2025 | $39.29 | $39.29 | $0.00 | 6.00 | -0.20% |
| Jan 22, 2025 | $39.37 | $39.37 | $0.00 | 39.00 | +1.08% |
| Jan 21, 2025 | $38.95 | $38.95 | $0.00 | 50.00 | +1.18% |
| Jan 17, 2025 | $38.49 | $38.49 | $0.00 | 2.00 | +0.54% |
| Jan 16, 2025 | $38.53 | $38.28 | $0.2419 | 460.0 | -0.52% |
| Jan 15, 2025 | $38.48 | $38.38 | $0.1024 | 200.0 | +2.45% |
| Jan 14, 2025 | $37.56 | $37.41 | $0.1504 | 317.0 | +0.54% |
| Jan 13, 2025 | $37.36 | $37.18 | $0.18 | 208.0 | -0.95% |
| Jan 10, 2025 | $37.72 | $37.52 | $0.1996 | 115.0 | -1.26% |
| Jan 08, 2025 | $38.28 | $38.18 | $0.10 | 209.0 | -1.16% |
First Trust Indxxmetaverse Etf Stock (ARVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Indxxmetaverse Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Indxxmetaverse Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Indxxmetaverse Etf Stock (ARVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $39.80 | $38.66 | $1.14 | 32,844.0 | +2.31% |
| Jan, 2025 | $39.45 | $37.18 | $2.27 | 3,532.0 | +2.06% |
First Trust Indxxmetaverse Etf Stock (ARVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.15 | $37.96 | $2.18 | 6,011.0 | -1.77% |
| Nov, 2024 | $39.61 | $37.51 | $2.09 | 8,155.0 | +4.01% |
| Oct, 2024 | $38.14 | $37.06 | $1.08 | 4,593.0 | +0.10% |
| Sep, 2024 | $38.74 | $34.77 | $3.97 | 74,241.0 | +1.93% |
| Aug, 2024 | $36.90 | $32.15 | $4.75 | 17,610.0 | +0.51% |
| Jul, 2024 | $38.91 | $35.81 | $3.10 | 8,378.0 | -1.66% |
| Jun, 2024 | $37.86 | $36.40 | $1.47 | 1,824.0 | +3.00% |
| May, 2024 | $36.96 | $34.00 | $2.96 | 3,318.0 | +6.21% |
| Apr, 2024 | $35.88 | $32.60 | $3.28 | 7,501.0 | -4.77% |
| Mar, 2024 | $36.44 | $35.04 | $1.40 | 7,118.0 | +1.44% |
| Feb, 2024 | $35.55 | $34.39 | $1.17 | 6,199.0 | +2.53% |
| Jan, 2024 | $35.45 | $33.38 | $2.07 | 11,587.0 | -1.50% |
First Trust Indxxmetaverse Etf Stock (ARVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.16 | $32.61 | $2.55 | 8,820.0 | +5.71% |
| Nov, 2023 | $33.26 | $29.02 | $4.24 | 6,701.0 | +14.41% |
| Oct, 2023 | $30.13 | $28.19 | $1.94 | 4,946.0 | +0.00% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):