NasdaqGM - Delayed Quote
USD
First Trust Indxx Metaverse ETF (ARVR)
55.54
-1.18
(-2.09%)
As of November 3 at 4:00:00 PM EST. Market Open.
Trade ARVR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
55.54
55.54
55.54
55.54
55.54
100
Nov 2, 2026
54.96
54.96
54.96
54.96
54.96
100
Oct 30, 2026
55.29
55.29
55.29
55.29
55.29
100
Oct 29, 2026
57.11
57.11
57.11
57.11
57.11
100
Oct 28, 2026
57.26
57.26
57.26
57.26
57.26
100
Oct 27, 2026
57.64
57.64
57.64
57.64
57.64
200
Oct 26, 2026
56.72
57.14
56.72
57.14
57.14
100
Oct 23, 2026
56.72
56.72
56.72
56.72
56.72
100
Oct 22, 2026
56.81
57.09
56.80
56.80
56.80
300
Oct 21, 2026
57.92
57.92
57.92
57.92
57.92
100
Oct 20, 2026
57.88
57.88
57.88
57.88
57.88
100
Oct 19, 2026
57.35
57.35
57.35
57.35
57.35
100
Oct 16, 2026
57.19
57.20
56.98
56.98
56.98
500
Oct 15, 2026
58.19
58.30
58.19
58.30
58.30
500
Oct 14, 2026
57.39
57.39
57.39
57.39
57.39
100
Oct 13, 2026
57.56
58.10
57.56
58.10
58.10
3,700
Oct 12, 2026
58.50
58.50
58.50
58.50
58.50
100
Oct 9, 2026
58.51
58.89
58.51
58.89
58.89
500
Oct 8, 2026
58.15
58.15
58.15
58.15
58.15
100
Oct 7, 2026
58.77
58.79
58.77
58.79
58.79
400
Oct 6, 2026
59.08
59.25
59.05
59.05
59.05
3,600
Oct 5, 2026
59.01
59.01
59.01
59.01
59.01
100
Oct 2, 2026
58.86
58.86
58.86
58.86
58.86
100
Oct 1, 2026
57.92
58.36
57.90
58.36
58.36
500
Sep 30, 2026
57.94
57.94
57.94
57.94
57.94
300
Sep 29, 2026
56.88
57.08
56.88
57.08
57.08
4,200
Sep 28, 2026
57.61
57.61
57.61
57.61
57.61
100
Sep 25, 2026
58.49
58.49
58.49
58.49
58.49
600
Sep 24, 2026
58.43
58.43
58.43
58.43
58.43
200
Sep 23, 2026
58.55
58.55
58.55
58.55
58.55
100
Sep 22, 2026
59.24
59.24
59.24
59.24
59.24
300
Sep 21, 2026
59.00
59.00
58.97
58.97
58.97
400
Sep 18, 2026
57.09
57.09
57.09
57.09
57.09
100
Sep 17, 2026
57.11
57.40
57.11
57.40
57.40
100
Sep 16, 2026
56.56
56.56
56.56
56.56
56.56
100
Sep 15, 2026
57.51
57.59
57.01
57.01
57.01
500
Sep 14, 2026
57.45
57.45
57.45
57.45
57.45
100
Sep 11, 2026
57.54
57.54
57.54
57.54
57.54
100
Sep 10, 2026
56.51
56.51
56.51
56.51
56.51
100
Sep 9, 2026
57.25
57.28
57.10
57.15
57.15
4,000
Sep 8, 2026
57.51
57.51
57.51
57.51
57.51
100
Sep 4, 2026
57.69
57.69
57.69
57.69
57.69
100
Sep 3, 2026
57.54
57.54
57.54
57.54
57.54
100
Sep 2, 2026
56.97
56.97
56.97
56.97
56.97
100
Sep 1, 2026
56.67
56.67
56.67
56.67
56.67
200
Aug 31, 2026
57.17
57.17
57.17
57.17
57.17
100
Aug 28, 2026
57.16
57.21
57.00
57.21
57.21
500
Aug 27, 2026
57.16
57.16
57.16
57.16
57.16
100
Aug 26, 2026
56.67
56.67
56.67
56.67
56.67
100
Aug 25, 2026
56.84
56.84
56.84
56.84
56.84
100
Aug 24, 2026
56.63
56.63
56.41
56.41
56.41
200
Aug 21, 2026
56.94
56.94
56.94
56.94
56.94
100
Aug 20, 2026
56.62
56.62
56.62
56.62
56.62
100
Aug 19, 2026
56.81
56.81
56.81
56.81
56.81
100
Aug 18, 2026
56.43
56.44
56.43
56.44
56.44
300
Aug 17, 2026
57.51
57.51
57.51
57.51
57.51
100
Aug 14, 2026
57.66
57.66
57.66
57.66
57.66
100
Aug 13, 2026
56.82
56.82
56.82
56.82
56.82
100
Aug 12, 2026
56.54
56.54
56.54
56.54
56.54
100
Aug 11, 2026
56.85
56.85
56.85
56.85
56.85
100
Aug 10, 2026
57.24
57.24
57.24
57.24
57.24
100
Aug 7, 2026
57.22
57.22
57.22
57.22
57.22
100
Aug 6, 2026
55.88
55.97
55.88
55.97
55.97
100
Aug 5, 2026
55.42
55.42
55.42
55.42
55.42
100
Aug 4, 2026
56.14
56.14
56.14
56.14
56.14
100
Aug 3, 2026
54.70
54.70
54.67
54.67
54.67
100
Jul 31, 2026
53.90
53.90
53.90
53.90
53.90
100
Jul 30, 2026
55.06
55.06
55.06
55.06
55.06
100
Jul 29, 2026
54.47
54.47
53.98
53.98
53.98
300
Jul 28, 2026
53.76
53.76
53.76
53.76
53.76
100
Jul 27, 2026
53.64
53.64
53.64
53.64
53.64
100
Jul 24, 2026
53.17
53.17
52.73
52.73
52.73
200
Jul 23, 2026
52.86
52.86
52.86
52.86
52.86
100
Jul 22, 2026
54.04
54.04
53.93
53.93
53.93
200
Jul 21, 2026
54.65
54.94
54.31
54.62
54.62
700
Jul 20, 2026
54.19
54.19
54.19
54.19
54.19
100
Jul 17, 2026
53.68
53.84
53.68
53.84
53.84
200
Jul 16, 2026
54.83
54.83
54.56
54.56
54.56
200
Jul 15, 2026
55.47
55.62
55.47
55.62
55.62
100
Jul 14, 2026
55.95
55.95
55.95
55.95
55.95
100
Jul 13, 2026
55.76
55.76
55.76
55.76
55.76
100
Jul 10, 2026
56.48
56.77
56.45
56.77
56.77
500
Jul 9, 2026
57.17
57.19
56.83
56.83
56.83
200
Jul 8, 2026
55.58
55.98
55.58
55.87
55.87
700
Jul 7, 2026
55.47
55.47
55.47
55.47
55.47
100
Jul 6, 2026
56.68
56.68
56.68
56.68
56.68
100
Jul 2, 2026
55.63
55.63
55.63
55.63
55.63
100
Jul 1, 2026
56.87
57.42
56.28
56.28
56.28
1,400
Jun 30, 2026
57.38
57.39
57.36
57.36
57.36
800
Jun 29, 2026
56.14
56.14
56.14
56.14
56.14
100
Jun 26, 2026
55.04
55.59
54.88
55.21
55.21
2,400
Jun 25, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
55.41
55.41
55.41
55.41
55.41
100
Jun 24, 2026
55.18
55.18
55.18
55.18
55.07
100
Jun 23, 2026
56.16
56.16
55.53
55.53
55.42
500
Jun 22, 2026
57.88
57.94
57.77
57.94
57.83
2,300
Jun 18, 2026
57.37
57.37
57.37
57.37
57.26
200
Jun 17, 2026
56.55
56.55
55.65
55.65
55.54
1,000
Jun 16, 2026
56.35
56.35
55.99
55.99
55.89
1,600
Jun 15, 2026
57.51
57.51
57.48
57.48
57.37
1,000
Jun 12, 2026
55.80
55.82
55.78
55.78
55.67
1,600
Jun 11, 2026
54.93
55.25
54.93
55.25
55.14
200
Jun 10, 2026
53.86
53.86
53.64
53.64
53.54
1,100
Jun 9, 2026
54.30
54.76
54.30
54.76
54.66
900
Jun 8, 2026
55.97
55.97
55.62
55.62
55.51
300
Jun 5, 2026
55.64
55.64
54.57
54.57
54.46
1,300
Jun 4, 2026
57.88
58.07
57.85
57.85
57.73
2,900
Jun 3, 2026
58.18
58.18
58.18
58.18
58.07
100
Jun 2, 2026
58.17
58.55
58.17
58.55
58.44
300
Jun 1, 2026
57.78
57.78
57.59
57.59
57.48
500
May 29, 2026
57.12
57.12
57.12
57.12
57.01
100
May 28, 2026
56.93
56.93
56.93
56.93
56.82
100
May 27, 2026
56.56
56.56
56.31
56.47
56.37
600
May 26, 2026
56.90
56.90
56.90
56.90
56.79
500
May 22, 2026
56.08
56.08
55.73
55.73
55.62
400
May 21, 2026
54.23
54.71
54.05
54.71
54.60
500
May 20, 2026
54.72
54.72
54.72
54.72
54.61
100
May 19, 2026
53.86
53.98
53.67
53.67
53.57
700
May 18, 2026
54.23
54.25
53.38
53.38
53.28
3,000
May 15, 2026
54.56
55.35
54.10
54.10
54.00
5,200
May 14, 2026
55.11
55.11
55.04
55.04
54.93
200
May 13, 2026
54.86
55.33
54.86
55.29
55.18
600
May 12, 2026
54.91
54.91
54.65
54.65
54.54
1,400
May 11, 2026
55.63
55.66
55.63
55.66
55.55
100
May 8, 2026
55.23
55.23
55.23
55.23
55.12
100
May 7, 2026
53.77
53.95
53.77
53.95
53.84
200
May 6, 2026
53.97
53.97
53.97
53.97
53.87
100
May 5, 2026
53.13
53.13
53.13
53.13
53.03
100
May 4, 2026
52.18
52.28
52.18
52.23
52.13
200
May 1, 2026
52.25
52.29
52.22
52.23
52.13
600
Apr 30, 2026
52.10
52.10
52.02
52.02
51.92
800
Apr 29, 2026
51.37
51.37
51.37
51.37
51.27
100
Apr 28, 2026
50.73
50.73
50.73
50.73
50.63
100
Apr 27, 2026
51.22
51.22
51.22
51.22
51.12
100
Apr 24, 2026
51.23
51.23
51.23
51.23
51.13
100
Apr 23, 2026
49.94
49.94
49.94
49.94
49.84
100
Apr 22, 2026
50.33
50.33
50.33
50.33
50.23
100
Apr 21, 2026
49.67
49.67
49.67
49.67
49.57
100
Apr 20, 2026
49.84
50.28
49.84
50.19
50.09
700
Apr 17, 2026
50.40
50.40
50.19
50.19
50.09
100
Apr 16, 2026
49.72
49.72
49.72
49.72
49.62
100
Apr 15, 2026
49.07
49.07
49.07
49.07
48.97
100
Apr 14, 2026
48.44
48.44
48.44
48.44
48.34
100
Apr 13, 2026
46.94
47.56
46.94
47.56
47.47
200
Apr 10, 2026
46.69
46.69
46.69
46.69
46.60
100
Apr 9, 2026
46.82
46.82
46.82
46.82
46.73
100
Apr 8, 2026
46.48
46.48
46.48
46.48
46.39
100
Apr 7, 2026
45.05
45.05
45.05
45.05
44.96
100
Apr 6, 2026
44.93
44.95
44.93
44.95
44.87
200
Apr 2, 2026
44.91
44.91
44.91
44.91
44.82
100
Apr 1, 2026
44.93
44.93
44.93
44.93
44.85
100
Mar 31, 2026
44.37
44.37
44.37
44.37
44.28
100
Mar 30, 2026
42.61
42.61
42.61
42.61
42.52
100
Mar 27, 2026
43.22
43.23
42.93
42.93
42.85
400
Mar 26, 2026
43.19
43.19
43.19
43.19
43.11
100
Mar 25, 2026
44.40
44.40
44.36
44.36
44.27
200
Mar 24, 2026
43.81
43.81
43.81
43.81
43.72
100
Mar 23, 2026
44.59
44.59
44.39
44.39
44.30
800
Mar 20, 2026
43.74
43.81
43.57
43.81
43.72
700
Mar 19, 2026
44.97
44.97
44.97
44.97
44.88
100
Mar 18, 2026
45.34
45.34
45.34
45.34
45.25
100
Mar 17, 2026
46.00
46.00
46.00
46.00
45.91
100
Mar 16, 2026
46.15
46.15
46.15
46.15
46.06
100
Mar 13, 2026
45.30
45.30
45.30
45.30
45.21
100
Mar 12, 2026
45.34
45.34
45.34
45.34
45.26
100
Mar 11, 2026
46.36
46.36
46.36
46.36
46.27
100
Mar 10, 2026
46.29
46.29
46.29
46.29
46.21
100
Mar 9, 2026
45.50
46.27
45.50
46.27
46.18
1,400
Mar 6, 2026
45.04
45.17
45.03
45.17
45.09
900
Mar 5, 2026
45.75
45.75
45.75
45.75
45.67
100
Mar 4, 2026
46.35
46.35
46.29
46.29
46.20
200
Mar 3, 2026
45.51
45.51
45.51
45.51
45.42
100
Mar 2, 2026
46.42
46.42
46.34
46.42
46.33
600
Feb 27, 2026
46.76
46.76
46.76
46.76
46.66
100
Feb 26, 2026
46.97
46.97
46.97
46.97
46.88
100
Feb 25, 2026
47.21
47.21
47.21
47.21
47.12
200
Feb 24, 2026
46.84
46.84
46.84
46.84
46.75
100
Feb 23, 2026
46.20
46.20
46.20
46.20
46.11
100
Feb 20, 2026
46.81
46.81
46.81
46.81
46.72
100
Feb 19, 2026
46.67
46.67
46.67
46.67
46.58
100
Feb 18, 2026
46.84
46.84
46.84
46.84
46.75
100
Feb 17, 2026
46.49
46.49
46.49
46.49
46.40
100
Feb 13, 2026
46.77
46.77
46.77
46.77
46.68
100
Feb 12, 2026
47.17
47.17
46.89
46.89
46.80
300
Feb 11, 2026
48.03
48.04
48.03
48.04
47.94
300
Feb 10, 2026
48.17
48.17
48.02
48.02
47.92
200
Feb 9, 2026
47.81
47.81
47.81
47.81
47.72
100
Feb 6, 2026
47.09
47.09
47.09
47.09
47.00
100
Feb 5, 2026
45.74
45.74
45.74
45.74
45.65
100
Feb 4, 2026
46.51
46.51
46.51
46.51
46.42
100
Feb 3, 2026
47.70
47.70
47.70
47.70
47.61
100
Feb 2, 2026
49.01
49.01
49.01
49.01
48.91
100
Jan 30, 2026
48.76
48.78
48.76
48.78
48.69
500
Jan 29, 2026
50.53
50.53
50.53
50.53
50.44
100
Jan 28, 2026
51.09
51.09
51.09
51.09
50.99
100
Jan 27, 2026
50.56
50.59
50.46
50.59
50.49
500
Jan 26, 2026
50.30
50.32
50.30
50.32
50.22
200
Jan 23, 2026
50.05
50.05
50.05
50.05
49.96
100
Jan 22, 2026
49.89
50.04
49.89
49.91
49.81
900
Jan 21, 2026
49.95
49.95
49.95
49.95
49.86
100
Jan 20, 2026
49.31
49.31
49.31
49.31
49.21
100
Jan 16, 2026
50.14
50.14
50.14
50.14
50.04
100
Jan 15, 2026
50.55
50.55
50.21
50.21
50.11
100
Jan 14, 2026
49.94
49.94
49.93
49.93
49.83
400
Jan 13, 2026
50.39
50.39
50.31
50.31
50.22
400
Jan 12, 2026
50.68
50.85
50.68
50.85
50.76
300
Jan 9, 2026
50.57
50.57
50.50
50.50
50.41
400
Jan 8, 2026
50.45
50.45
50.12
50.12
50.02
200
Jan 7, 2026
50.65
50.86
50.65
50.69
50.59
1,100
Jan 6, 2026
50.83
50.83
50.83
50.83
50.74
-
Jan 5, 2026
50.06
50.13
50.06
50.13
50.03
300
Jan 2, 2026
49.77
49.77
49.77
49.77
49.67
200
Dec 31, 2025
48.94
48.94
48.94
48.94
48.84
200
Dec 30, 2025
49.13
49.22
49.13
49.22
49.13
400
Dec 29, 2025
49.05
49.23
49.05
49.14
49.05
800
Dec 26, 2025
49.31
49.33
49.21
49.21
49.11
1,000
Dec 24, 2025
49.00
49.11
49.00
49.06
48.96
1,500
Dec 23, 2025
48.82
48.90
48.82
48.90
48.81
200
Dec 22, 2025
48.91
48.91
48.91
48.91
48.82
100
Dec 19, 2025
48.80
48.80
48.80
48.80
48.71
100
Dec 18, 2025
48.63
48.63
48.22
48.22
48.12
700
Dec 17, 2025
48.36
48.36
47.63
47.63
47.54
1,800
Dec 16, 2025
48.45
48.45
48.45
48.45
48.36
100
Dec 15, 2025
48.57
48.57
48.57
48.57
48.47
100
Dec 12, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
48.69
48.69
48.69
48.69
48.59
100
Dec 11, 2025
50.04
50.04
50.04
50.04
49.68
200
Dec 10, 2025
50.17
50.17
50.17
50.17
49.81
200
Dec 9, 2025
49.99
49.99
49.99
49.99
49.63
100
Dec 8, 2025
50.10
50.10
50.06
50.06
49.70
1,400
Dec 5, 2025
50.14
50.15
50.00
50.00
49.64
2,800
Dec 4, 2025
49.61
49.61
49.61
49.61
49.26
100
Dec 3, 2025
49.51
49.61
49.46
49.61
49.26
1,400
Dec 2, 2025
49.51
49.51
49.44
49.44
49.09
700
Dec 1, 2025
49.09
49.09
49.09
49.09
48.74
100
Nov 28, 2025
48.97
48.97
48.97
48.97
48.62
100
Nov 26, 2025
48.39
48.39
48.39
48.39
48.05
100
Nov 25, 2025
47.83
48.03
47.83
48.03
47.68
800
Nov 24, 2025
47.98
47.98
47.98
47.98
47.64
100
Nov 21, 2025
47.07
47.07
47.07
47.07
46.74
100
Nov 20, 2025
47.18
47.18
46.31
46.31
45.98
200
Nov 19, 2025
47.72
47.72
47.72
47.72
47.38
100
Nov 18, 2025
47.94
48.04
47.94
48.04
47.70
300
Nov 17, 2025
48.97
48.97
48.35
48.35
48.00
1,700
Nov 14, 2025
49.71
49.71
49.71
49.71
49.35
100
Nov 13, 2025
49.37
49.46
49.37
49.46
49.10
500
Nov 12, 2025
50.59
50.59
50.59
50.59
50.23
100
Nov 11, 2025
50.19
50.19
50.15
50.15
49.79
300
Nov 10, 2025
50.12
50.12
50.12
50.12
49.76
100
Nov 7, 2025
49.30
49.30
49.29
49.29
48.94
400
Nov 6, 2025
49.42
49.42
49.42
49.42
49.07
100
Nov 5, 2025
49.93
50.09
49.93
50.09
49.73
100
Nov 4, 2025
49.74
49.74
49.46
49.46
49.11
1,100
