Skip to main content

FT Indxx Metaverse ETF (NQ: ARVR )

38.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 36.13 36.13 36.13 36.13 100 +0.00(+0.00%)
May 30, 2024 36.13 36.13 36.13 36.13 2 -0.07(-0.20%)
May 29, 2024 36.20 36.20 36.20 36.20 5 -0.36(-0.98%)
May 28, 2024 36.56 36.56 36.56 36.56 71 +0.04(+0.12%)
May 24, 2024 36.52 36.52 36.52 36.52 100 +0.37(+1.03%)
May 23, 2024 36.15 36.15 36.15 36.15 72 -0.50(-1.37%)
May 22, 2024 36.65 36.65 36.65 36.65 2 +0.18(+0.50%)
May 21, 2024 36.53 36.53 36.47 36.47 184 -0.40(-1.09%)
May 20, 2024 36.94 36.94 36.87 36.87 729 +0.54(+1.48%)
May 17, 2024 36.33 36.33 36.33 36.33 100 -0.02(-0.05%)
May 16, 2024 36.29 36.35 36.29 36.35 380 -0.15(-0.42%)
May 15, 2024 36.46 36.50 36.46 36.50 145 +0.54(+1.51%)
May 14, 2024 35.96 35.96 35.96 35.96 52 +0.53(+1.50%)
May 13, 2024 35.45 35.45 35.43 35.43 242 +0.16(+0.45%)
May 10, 2024 35.27 35.27 35.27 35.27 100 +0.08(+0.23%)
May 09, 2024 35.19 35.19 35.19 35.19 59 +0.03(+0.09%)
May 08, 2024 35.16 35.16 35.16 35.16 35 -0.36(-1.00%)
May 07, 2024 35.70 35.70 35.51 35.51 435 -0.05(-0.14%)
May 06, 2024 35.51 35.56 35.51 35.56 256 +0.44(+1.25%)
May 03, 2024 35.16 35.16 35.12 35.12 442 +0.55(+1.59%)
May 02, 2024 34.57 34.57 34.57 34.57 32 +0.60(+1.75%)
May 01, 2024 33.98 33.98 33.98 33.98 37 -0.04(-0.12%)
Apr 30, 2024 34.13 34.13 34.02 34.02 1,449 -0.52(-1.50%)
Apr 29, 2024 34.56 34.60 34.54 34.54 1,015 +0.22(+0.63%)
Apr 26, 2024 34.32 34.32 34.32 34.32 100 +0.60(+1.78%)
Apr 25, 2024 33.70 33.72 33.70 33.72 290 +0.01(+0.03%)
Apr 24, 2024 33.74 33.74 33.64 33.71 2,665 +0.16(+0.48%)
Apr 23, 2024 33.55 33.55 33.55 33.55 2 +0.57(+1.72%)
Apr 22, 2024 32.98 32.98 32.98 32.98 18 +0.40(+1.23%)
Apr 19, 2024 32.58 32.58 32.58 32.58 100 -0.98(-2.92%)
Apr 18, 2024 33.56 33.56 33.56 33.56 140 -0.15(-0.45%)
Apr 17, 2024 33.74 33.78 33.71 33.71 202 -0.19(-0.56%)
Apr 16, 2024 34.12 34.12 33.90 33.90 123 -0.19(-0.55%)
Apr 15, 2024 34.48 34.48 34.09 34.09 1,006 -0.53(-1.54%)
Apr 12, 2024 34.62 34.62 34.62 34.62 100 -0.79(-2.22%)
Apr 11, 2024 35.41 35.41 35.41 35.41 1 +0.31(+0.88%)
Apr 10, 2024 35.10 35.10 35.10 35.10 194 -0.38(-1.07%)
Apr 09, 2024 35.36 35.48 35.36 35.48 152 +0.27(+0.76%)
Apr 08, 2024 35.21 35.21 35.21 35.21 1 +0.18(+0.52%)
Apr 05, 2024 35.03 35.03 35.03 35.03 100 +0.13(+0.37%)
Apr 04, 2024 34.90 34.90 34.90 34.90 3 -0.49(-1.39%)
Apr 03, 2024 35.39 35.39 35.39 35.39 4 +0.09(+0.26%)
Apr 02, 2024 35.30 35.30 35.30 35.30 80 -0.56(-1.55%)
Apr 01, 2024 35.85 35.85 35.85 35.85 43 +0.13(+0.37%)
Mar 28, 2024 35.72 35.72 35.72 35.72 100 +0.09(+0.26%)
Mar 27, 2024 35.47 35.63 35.47 35.63 1,857 +0.05(+0.13%)
Mar 26, 2024 35.90 35.90 35.58 35.58 1,186 -0.07(-0.20%)
Mar 25, 2024 35.65 35.65 35.65 35.65 59 -0.14(-0.38%)
Mar 22, 2024 35.88 35.93 35.79 35.79 889 -0.15(-0.41%)
Mar 21, 2024 35.93 35.93 35.93 35.93 0 +0.11(+0.32%)
Mar 20, 2024 35.82 35.82 35.82 35.82 39 +0.36(+1.03%)
Mar 19, 2024 35.46 35.46 35.46 35.46 15 -0.05(-0.14%)
Mar 18, 2024 35.51 35.51 35.51 35.51 3 +0.20(+0.57%)
Mar 15, 2024 35.31 35.31 35.31 35.31 100 -0.22(-0.62%)
Mar 14, 2024 35.53 35.53 35.53 35.53 6 -0.55(-1.53%)
Mar 13, 2024 36.26 36.26 36.08 36.08 260 -0.34(-0.93%)
Mar 12, 2024 36.42 36.42 36.42 36.42 1 +0.70(+1.96%)
Mar 11, 2024 35.78 35.81 35.72 35.72 419 +0.01(+0.04%)
Mar 08, 2024 35.84 35.84 35.70 35.70 411 -0.45(-1.24%)
Mar 07, 2024 36.15 36.15 36.15 36.15 96 +0.66(+1.87%)
Mar 06, 2024 35.49 35.49 35.49 35.49 122 +0.43(+1.21%)
Mar 05, 2024 35.02 35.06 35.02 35.06 515 -0.68(-1.90%)
Mar 04, 2024 35.74 35.74 35.74 35.74 1 -0.19(-0.53%)
Mar 01, 2024 35.52 35.93 35.52 35.93 1,171 +0.72(+2.04%)
Feb 29, 2024 35.19 35.23 35.18 35.21 733 +0.26(+0.73%)
Feb 28, 2024 34.96 34.96 34.96 34.96 2 -0.28(-0.80%)
Feb 27, 2024 35.24 35.24 35.24 35.24 5 +0.07(+0.21%)
Feb 26, 2024 35.16 35.16 35.16 35.16 108 +0.03(+0.09%)
Feb 23, 2024 35.36 35.36 35.13 35.13 545 -0.08(-0.22%)
Feb 22, 2024 35.21 35.21 35.21 35.21 3 +0.84(+2.46%)
Feb 21, 2024 34.37 34.37 34.37 34.37 57 -0.07(-0.21%)
Feb 20, 2024 34.44 34.44 34.44 34.44 171 -0.60(-1.70%)
Feb 16, 2024 35.34 35.34 35.04 35.04 378 -0.44(-1.24%)
Feb 15, 2024 35.53 35.53 35.47 35.47 495 +0.09(+0.27%)
Feb 14, 2024 35.38 35.38 35.38 35.38 1 +0.69(+2.00%)
Feb 13, 2024 34.81 34.81 34.69 34.69 159 -0.75(-2.12%)
Feb 12, 2024 35.44 35.44 35.44 35.44 2 +0.05(+0.14%)
Feb 09, 2024 35.27 35.41 35.26 35.39 2,126 +0.07(+0.21%)
Feb 08, 2024 35.31 35.31 35.31 35.31 726 +0.20(+0.56%)
Feb 07, 2024 35.12 35.12 35.12 35.12 64 -0.17(-0.49%)
Feb 06, 2024 35.29 35.29 35.29 35.29 25 +0.23(+0.66%)
Feb 05, 2024 35.06 35.06 35.06 35.06 21 -0.10(-0.29%)
Feb 02, 2024 34.93 35.16 34.93 35.16 577 +0.72(+2.10%)
Feb 01, 2024 34.44 34.44 34.44 34.44 2 +0.10(+0.28%)
Jan 31, 2024 34.60 34.62 34.34 34.34 406 -0.47(-1.36%)
Jan 30, 2024 34.82 34.82 34.82 34.82 67 -0.40(-1.13%)
Jan 29, 2024 35.21 35.21 35.21 35.21 210 +0.27(+0.76%)
Jan 26, 2024 35.12 35.13 34.95 34.95 2,266 -0.48(-1.36%)
Jan 25, 2024 35.43 35.43 35.43 35.43 0 +0.08(+0.24%)
Jan 24, 2024 35.35 35.35 35.35 35.35 0 +0.31(+0.88%)
Jan 23, 2024 34.97 35.11 34.97 35.04 1,217 +0.36(+1.03%)
Jan 22, 2024 34.76 34.76 34.68 34.68 240 +0.14(+0.41%)
Jan 19, 2024 34.54 34.54 34.54 34.54 115 +0.59(+1.75%)
Jan 18, 2024 33.86 33.99 33.86 33.95 597 +0.59(+1.77%)
Jan 17, 2024 33.36 33.36 33.36 33.36 9 -0.43(-1.27%)
Jan 16, 2024 33.79 33.79 33.79 33.79 3 -0.44(-1.29%)
Jan 12, 2024 34.23 34.23 34.23 34.23 0 -0.07(-0.22%)
Jan 11, 2024 34.23 34.31 34.23 34.31 663 +0.05(+0.15%)
Jan 10, 2024 34.31 34.31 34.25 34.25 320 +0.20(+0.59%)
Jan 09, 2024 34.05 34.05 34.05 34.05 34 -0.11(-0.31%)
Jan 08, 2024 34.16 34.16 34.16 34.16 3 +0.74(+2.22%)
Jan 05, 2024 33.67 33.68 33.42 33.42 791 -0.04(-0.11%)
Jan 04, 2024 33.59 33.59 33.45 33.45 921 +0.04(+0.11%)
Jan 03, 2024 33.64 33.64 33.42 33.42 1,928 -0.42(-1.24%)
Jan 02, 2024 33.87 33.87 33.77 33.84 1,800 -1.03(-2.95%)
Dec 29, 2023 34.87 34.87 34.87 34.87 100 -0.19(-0.55%)
Dec 28, 2023 35.14 35.14 35.06 35.06 968 +0.03(+0.08%)
Dec 27, 2023 34.99 35.04 34.99 35.03 265 +0.11(+0.31%)
Dec 26, 2023 34.85 34.92 34.83 34.92 1,540 +0.53(+1.55%)
Dec 22, 2023 34.49 34.49 34.39 34.39 340 -0.51(-1.45%)
Dec 21, 2023 34.89 34.89 34.89 34.89 0 +0.72(+2.12%)
Dec 20, 2023 34.83 34.83 34.17 34.17 430 -0.67(-1.91%)
Dec 19, 2023 34.76 34.84 34.74 34.84 818 +0.42(+1.23%)
Dec 18, 2023 34.41 34.41 34.41 34.41 7 -0.04(-0.11%)
Dec 15, 2023 34.71 34.71 34.45 34.45 690 -0.10(-0.28%)
Dec 14, 2023 34.55 34.55 34.55 34.55 1 +0.35(+1.03%)
Dec 13, 2023 34.19 34.19 34.19 34.19 1 +0.52(+1.56%)
Dec 12, 2023 33.67 33.67 33.67 33.67 0 +0.23(+0.69%)
Dec 11, 2023 33.44 33.44 33.44 33.44 0 +0.27(+0.83%)
Dec 08, 2023 33.19 33.21 33.16 33.16 966 +0.22(+0.67%)
Dec 07, 2023 32.97 33.00 32.94 32.94 546 +0.37(+1.13%)
Dec 06, 2023 33.04 33.04 32.58 32.58 1,225 +0.01(+0.03%)
Dec 05, 2023 32.56 32.56 32.56 32.56 3 -0.16(-0.48%)
Dec 04, 2023 32.70 32.72 32.70 32.72 466 -0.31(-0.94%)
Dec 01, 2023 33.06 33.06 33.03 33.03 505 +0.08(+0.23%)
Nov 30, 2023 33.00 33.00 32.96 32.96 101 +0.00(+0.01%)
Nov 29, 2023 33.17 33.21 32.96 32.96 1,038 +0.11(+0.35%)
Nov 28, 2023 32.82 32.84 32.78 32.84 1,818 +0.18(+0.55%)
Nov 27, 2023 32.73 32.73 32.66 32.66 143 +0.02(+0.08%)
Nov 24, 2023 32.65 32.65 32.64 32.64 156 +0.01(+0.05%)
Nov 22, 2023 32.52 32.62 32.52 32.62 377 +0.19(+0.58%)
Nov 21, 2023 32.44 32.44 32.44 32.44 2 -0.43(-1.31%)
Nov 20, 2023 32.87 32.87 32.87 32.87 21 +0.39(+1.21%)
Nov 17, 2023 32.47 32.47 32.47 32.47 100 +0.19(+0.58%)
Nov 16, 2023 32.29 32.29 32.29 32.29 15 -0.23(-0.71%)
Nov 15, 2023 32.51 32.51 32.51 32.51 0 +0.35(+1.08%)
Nov 14, 2023 32.17 32.17 32.17 32.17 1 +0.73(+2.33%)
Nov 13, 2023 31.36 31.44 31.36 31.44 531 +0.01(+0.03%)
Nov 10, 2023 30.99 31.43 30.99 31.43 1,601 +0.57(+1.86%)
Nov 09, 2023 30.85 30.85 30.85 30.85 1 -0.10(-0.34%)
Nov 08, 2023 30.96 30.96 30.96 30.96 3 +0.25(+0.82%)
Nov 07, 2023 30.77 30.77 30.70 30.70 392 +0.28(+0.93%)
Nov 06, 2023 30.39 30.42 30.39 30.42 166 -0.16(-0.53%)
Nov 03, 2023 30.53 30.58 30.53 30.58 149 +0.69(+2.31%)
Nov 02, 2023 29.89 29.89 29.89 29.89 0 +0.73(+2.49%)
Nov 01, 2023 28.98 29.17 28.98 29.17 190 +0.36(+1.24%)
Oct 31, 2023 28.81 28.81 28.81 28.81 0 +0.24(+0.85%)
Oct 30, 2023 28.57 28.57 28.57 28.57 3 +0.34(+1.22%)
Oct 27, 2023 28.22 28.22 28.22 28.22 100 +0.07(+0.25%)
Oct 26, 2023 28.15 28.15 28.15 28.15 0 -0.29(-1.02%)
Oct 25, 2023 28.44 28.44 28.44 28.44 135 -0.73(-2.50%)
Oct 24, 2023 29.17 29.17 29.17 29.17 0 +0.43(+1.49%)
Oct 23, 2023 28.74 28.74 28.74 28.74 0 -0.03(-0.10%)
Oct 20, 2023 28.79 28.85 28.77 28.77 659 -0.45(-1.54%)
Oct 19, 2023 29.30 29.30 29.22 29.22 382 +0.19(+0.66%)
Oct 18, 2023 29.11 29.11 29.03 29.03 214 -0.49(-1.67%)
Oct 17, 2023 29.52 29.52 29.52 29.52 464 -0.09(-0.31%)
Oct 16, 2023 29.62 29.62 29.62 29.62 69 +0.35(+1.19%)
Oct 13, 2023 29.27 29.27 29.27 29.27 127 -0.55(-1.85%)
Oct 12, 2023 30.09 30.09 29.79 29.82 1,291 -0.09(-0.30%)
Oct 11, 2023 29.91 29.91 29.91 29.91 2 +0.19(+0.63%)
Oct 10, 2023 29.79 29.79 29.72 29.72 372 +0.32(+1.08%)
Oct 09, 2023 29.41 29.41 29.41 29.41 0 +0.10(+0.33%)
Oct 06, 2023 29.31 29.31 29.31 29.31 100 +0.44(+1.54%)
Oct 05, 2023 28.86 28.86 28.86 28.86 1 +0.04(+0.13%)
Oct 04, 2023 28.83 28.83 28.83 28.83 70 +0.20(+0.71%)
Oct 03, 2023 28.79 29.08 28.62 28.62 1,136 -0.39(-1.33%)
Oct 02, 2023 29.01 29.01 29.01 29.01 3 -0.10(-0.35%)
Sep 29, 2023 29.11 29.11 29.11 29.11 0 +0.25(+0.86%)
Sep 28, 2023 28.86 28.86 28.86 28.86 53 +0.21(+0.73%)
Sep 27, 2023 28.65 28.65 28.65 28.65 1 +0.10(+0.37%)
Sep 26, 2023 28.55 28.55 28.55 28.55 0 -0.41(-1.42%)
Sep 25, 2023 28.96 28.96 28.96 28.96 3 +0.09(+0.32%)
Sep 22, 2023 28.92 28.92 28.87 28.87 102 +0.21(+0.73%)
Sep 21, 2023 28.66 28.66 28.66 28.66 0 -0.56(-1.92%)
Sep 20, 2023 29.22 29.22 29.22 29.22 5 -0.58(-1.96%)
Sep 19, 2023 29.80 29.80 29.80 29.80 39 -0.06(-0.18%)
Sep 18, 2023 29.87 29.87 29.86 29.86 270 -0.07(-0.25%)
Sep 15, 2023 30.18 30.18 29.93 29.93 174 -0.46(-1.51%)
Sep 14, 2023 30.39 30.39 30.39 30.39 1 +0.21(+0.71%)
Sep 13, 2023 30.18 30.18 30.18 30.18 13 -0.15(-0.51%)
Sep 12, 2023 30.33 30.33 30.33 30.33 0 -0.08(-0.25%)
Sep 11, 2023 30.41 30.41 30.41 30.41 151 +0.24(+0.81%)
Sep 08, 2023 30.17 30.17 30.17 30.17 0 -0.15(-0.48%)
Sep 07, 2023 30.35 30.35 30.31 30.31 151 -0.34(-1.11%)
Sep 06, 2023 30.65 30.65 30.65 30.65 0 -0.16(-0.51%)
Sep 05, 2023 30.74 30.81 30.74 30.81 1,003 -0.12(-0.37%)
Sep 01, 2023 30.94 30.94 30.90 30.92 605 +0.22(+0.70%)
Aug 31, 2023 30.78 30.78 30.71 30.71 181 +0.18(+0.59%)
Aug 30, 2023 30.61 30.61 30.53 30.53 682 +0.01(+0.03%)
Aug 29, 2023 30.39 30.52 30.39 30.52 1,578 +0.55(+1.85%)
Aug 28, 2023 29.97 29.97 29.97 29.97 0 +0.32(+1.08%)
Aug 25, 2023 29.53 29.65 29.53 29.65 268 +0.27(+0.91%)
Aug 24, 2023 29.38 29.38 29.38 29.38 5 -0.71(-2.35%)
Aug 23, 2023 30.09 30.09 30.09 30.09 0 +0.50(+1.68%)
Aug 22, 2023 29.59 29.59 29.59 29.59 1 -0.06(-0.21%)
Aug 21, 2023 29.73 29.73 29.65 29.65 901 +0.36(+1.24%)
Aug 18, 2023 29.29 29.29 29.29 29.29 100 -0.12(-0.42%)
Aug 17, 2023 29.47 29.47 29.41 29.41 322 -0.18(-0.59%)
Aug 16, 2023 30.04 30.06 29.59 29.59 1,340 -0.50(-1.65%)
Aug 15, 2023 30.08 30.08 30.08 30.08 1 -0.39(-1.28%)
Aug 14, 2023 30.47 30.47 30.47 30.47 1 +0.36(+1.21%)
Aug 11, 2023 30.11 30.11 30.11 30.11 100 -0.44(-1.45%)
Aug 10, 2023 30.55 30.55 30.55 30.55 0 +0.01(+0.02%)
Aug 09, 2023 30.54 30.54 30.54 30.54 0 -0.44(-1.43%)
Aug 08, 2023 30.99 30.99 30.99 30.99 8 -0.49(-1.55%)
Aug 07, 2023 31.47 31.47 31.47 31.47 1 +0.04(+0.12%)
Aug 04, 2023 31.44 31.44 31.44 31.44 100 -0.28(-0.90%)
Aug 03, 2023 31.72 31.72 31.72 31.72 1 +0.00(+0.02%)
Aug 02, 2023 31.91 31.91 31.72 31.72 102 -1.00(-3.05%)
Aug 01, 2023 32.53 32.71 32.53 32.71 416 -0.29(-0.88%)
Jul 31, 2023 33.00 33.00 33.00 33.00 41 +0.13(+0.41%)
Jul 28, 2023 32.87 32.87 32.87 32.87 100 +0.56(+1.75%)
Jul 27, 2023 32.31 32.31 32.31 32.31 14 +0.28(+0.87%)
Jul 26, 2023 32.03 32.03 32.03 32.03 2 -0.13(-0.39%)
Jul 25, 2023 32.25 32.25 32.15 32.15 100 +0.19(+0.58%)
Jul 24, 2023 32.02 32.08 31.97 31.97 404 -0.01(-0.02%)
Jul 21, 2023 31.97 31.97 31.97 31.97 100 +0.03(+0.08%)
Jul 20, 2023 31.95 31.95 31.95 31.95 7 -1.10(-3.32%)
Jul 19, 2023 33.08 33.08 33.01 33.04 901 -0.08(-0.24%)
Jul 18, 2023 33.12 33.12 33.12 33.12 9 +0.23(+0.69%)
Jul 17, 2023 32.89 32.89 32.89 32.89 2 +0.52(+1.59%)
Jul 14, 2023 32.38 32.38 32.38 32.38 100 -0.45(-1.39%)
Jul 13, 2023 32.83 32.83 32.83 32.83 4 +0.64(+1.99%)
Jul 12, 2023 32.19 32.19 32.19 32.19 11 +0.53(+1.67%)
Jul 11, 2023 31.66 31.66 31.66 31.66 1 +0.57(+1.84%)
Jul 10, 2023 31.09 31.09 31.09 31.09 450 +0.23(+0.76%)
Jul 07, 2023 30.85 30.85 30.85 30.85 100 +0.15(+0.47%)
Jul 06, 2023 30.80 30.80 30.71 30.71 157 -0.45(-1.44%)
Jul 05, 2023 31.16 31.16 31.16 31.16 3 -0.41(-1.31%)
Jul 03, 2023 31.57 31.57 31.57 31.57 136 +0.10(+0.31%)
Jun 30, 2023 31.54 31.54 31.47 31.47 1,084 +0.37(+1.18%)
Jun 29, 2023 31.14 31.14 31.10 31.10 170 -0.15(-0.49%)
Jun 28, 2023 31.26 31.26 31.26 31.26 1 +0.04(+0.12%)
Jun 27, 2023 31.22 31.22 31.22 31.22 0 +0.78(+2.57%)
Jun 26, 2023 30.44 30.44 30.44 30.44 1 +0.05(+0.18%)
Jun 23, 2023 30.38 30.38 30.38 30.38 100 -0.41(-1.33%)
Jun 22, 2023 30.76 30.81 30.76 30.79 311 +0.01(+0.02%)
Jun 21, 2023 30.79 30.79 30.79 30.79 14 -0.55(-1.77%)
Jun 20, 2023 31.39 31.39 31.34 31.34 116 -0.40(-1.25%)
Jun 16, 2023 31.74 31.74 31.74 31.74 100 -0.05(-0.17%)
Jun 15, 2023 31.79 31.79 31.79 31.79 3 +0.12(+0.37%)
Jun 14, 2023 31.71 31.71 31.68 31.68 175 +0.29(+0.92%)
Jun 13, 2023 31.39 31.39 31.39 31.39 6 +0.43(+1.38%)
Jun 12, 2023 30.96 30.96 30.96 30.96 5 +0.55(+1.79%)
Jun 09, 2023 30.42 30.42 30.42 30.42 100 +0.24(+0.80%)
Jun 08, 2023 30.18 30.18 30.18 30.18 9 +0.11(+0.36%)
Jun 07, 2023 30.07 30.07 30.07 30.07 0 -0.43(-1.42%)
Jun 06, 2023 30.50 30.50 30.50 30.50 11 +0.31(+1.04%)
Jun 05, 2023 30.16 30.19 30.16 30.19 470 -0.05(-0.17%)
Jun 02, 2023 30.24 30.24 30.24 30.24 100 +0.16(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.