Get the Stockscreener App
39.01
2.11%
0.805
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 January 03, 2025, is $39.01.
- 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 38.39% to $39.01 now.
- The 52-week high stock price for ARVR is $40.15, representing a 2.91% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ARVR is $32.15, indicating a -17.59% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $38.84 | $38.84 | $0.00 | 14.00 | +1.66% |
| Jan 02, 2025 | $38.20 | $38.04 | $0.165 | 273.0 | +0.24% |
| Dec 31, 2024 | $38.36 | $38.11 | $0.2451 | 153.0 | -0.66% |
| Dec 30, 2024 | $38.37 | $38.37 | $0.00 | 62.00 | -0.98% |
| Dec 27, 2024 | $38.75 | $38.53 | $0.2193 | 225.0 | -0.43% |
| Dec 26, 2024 | $38.92 | $38.92 | $0.00 | 52.00 | +0.43% |
| Dec 24, 2024 | $38.75 | $38.75 | $0.00 | 52.00 | +0.49% |
| Dec 23, 2024 | $38.56 | $38.56 | $0.00 | 194.0 | +0.58% |
| Dec 20, 2024 | $38.34 | $38.34 | $0.00 | 58.00 | +0.99% |
| Dec 19, 2024 | $38.15 | $37.96 | $0.1888 | 208.0 | -0.44% |
| Dec 18, 2024 | $39.32 | $38.13 | $1.19 | 1,116.0 | -2.82% |
| Dec 17, 2024 | $39.24 | $39.23 | $0.0034 | 128.0 | +0.14% |
| Dec 16, 2024 | $39.18 | $39.18 | $0.00 | 305.0 | +0.36% |
| Dec 13, 2024 | $39.04 | $39.04 | $0.00 | 4.00 | -1.74% |
| Dec 12, 2024 | $39.84 | $39.73 | $0.109 | 855.0 | -0.50% |
| Dec 11, 2024 | $40.11 | $39.77 | $0.34 | 1,156.0 | +1.06% |
| Dec 10, 2024 | $39.51 | $39.51 | $0.00 | 21.00 | -1.58% |
| Dec 09, 2024 | $40.15 | $40.15 | $0.00 | 78.00 | +0.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $38.84 | $38.04 | $0.7981 | 301.0 | +1.90% |
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% |
0.16%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):