FT Indxx Metaverse ETF (NQ: ARVR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.74	35.74	35.74	35.74	100	+0.09(+0.26%)
Mar 27, 2024	35.49	35.65	35.49	35.65	1,856	+0.05(+0.13%)
Mar 26, 2024	35.92	35.92	35.60	35.60	1,186	-0.07(-0.20%)
Mar 25, 2024	35.67	35.67	35.67	35.67	59	-0.14(-0.38%)
Mar 22, 2024	35.90	35.95	35.81	35.81	889	-0.15(-0.41%)
Mar 21, 2024	35.96	35.96	35.96	35.96	0	+0.11(+0.32%)
Mar 20, 2024	35.84	35.84	35.84	35.84	39	+0.36(+1.03%)
Mar 19, 2024	35.48	35.48	35.48	35.48	15	-0.05(-0.14%)
Mar 18, 2024	35.53	35.53	35.53	35.53	3	+0.20(+0.57%)
Mar 15, 2024	35.33	35.33	35.33	35.33	100	-0.22(-0.62%)
Mar 14, 2024	35.55	35.55	35.55	35.55	6	-0.55(-1.53%)
Mar 13, 2024	36.28	36.28	36.10	36.10	260	-0.34(-0.93%)
Mar 12, 2024	36.44	36.44	36.44	36.44	1	+0.70(+1.96%)
Mar 11, 2024	35.80	35.83	35.74	35.74	419	+0.01(+0.04%)
Mar 08, 2024	35.87	35.87	35.73	35.73	411	-0.45(-1.24%)
Mar 07, 2024	36.18	36.18	36.18	36.18	96	+0.66(+1.87%)
Mar 06, 2024	35.51	35.51	35.51	35.51	122	+0.43(+1.21%)
Mar 05, 2024	35.04	35.09	35.04	35.09	515	-0.68(-1.90%)
Mar 04, 2024	35.76	35.76	35.76	35.76	1	-0.19(-0.53%)
Mar 01, 2024	35.54	35.96	35.54	35.96	1,171	+0.72(+2.04%)
Feb 29, 2024	35.21	35.25	35.20	35.24	733	+0.26(+0.73%)
Feb 28, 2024	34.98	34.98	34.98	34.98	2	-0.28(-0.80%)
Feb 27, 2024	35.26	35.26	35.26	35.26	5	+0.07(+0.21%)
Feb 26, 2024	35.19	35.19	35.19	35.19	108	+0.03(+0.09%)
Feb 23, 2024	35.38	35.38	35.16	35.16	545	-0.08(-0.22%)
Feb 22, 2024	35.23	35.23	35.23	35.23	3	+0.85(+2.46%)
Feb 21, 2024	34.39	34.39	34.39	34.39	57	-0.07(-0.21%)
Feb 20, 2024	34.46	34.46	34.46	34.46	171	-0.60(-1.70%)
Feb 16, 2024	35.36	35.36	35.06	35.06	378	-0.44(-1.24%)
Feb 15, 2024	35.55	35.55	35.50	35.50	495	+0.09(+0.27%)
Feb 14, 2024	35.40	35.40	35.40	35.40	1	+0.69(+2.00%)
Feb 13, 2024	34.83	34.83	34.71	34.71	159	-0.75(-2.12%)
Feb 12, 2024	35.46	35.46	35.46	35.46	2	+0.05(+0.14%)
Feb 09, 2024	35.29	35.44	35.28	35.41	2,125	+0.07(+0.21%)
Feb 08, 2024	35.34	35.34	35.34	35.34	726	+0.20(+0.56%)
Feb 07, 2024	35.14	35.14	35.14	35.14	64	-0.17(-0.49%)
Feb 06, 2024	35.31	35.31	35.31	35.31	25	+0.23(+0.66%)
Feb 05, 2024	35.08	35.08	35.08	35.08	21	-0.10(-0.29%)
Feb 02, 2024	34.95	35.19	34.95	35.19	577	+0.73(+2.10%)
Feb 01, 2024	34.46	34.46	34.46	34.46	2	+0.10(+0.28%)
Jan 31, 2024	34.62	34.64	34.36	34.36	406	-0.47(-1.36%)
Jan 30, 2024	34.84	34.84	34.84	34.84	67	-0.40(-1.13%)
Jan 29, 2024	35.23	35.24	35.23	35.24	210	+0.27(+0.76%)
Jan 26, 2024	35.14	35.15	34.97	34.97	2,265	-0.48(-1.36%)
Jan 25, 2024	35.45	35.45	35.45	35.45	0	+0.08(+0.24%)
Jan 24, 2024	35.37	35.37	35.37	35.37	0	+0.31(+0.88%)
Jan 23, 2024	34.99	35.13	34.99	35.06	1,217	+0.36(+1.03%)
Jan 22, 2024	34.78	34.78	34.71	34.71	240	+0.14(+0.41%)
Jan 19, 2024	34.56	34.56	34.56	34.56	115	+0.59(+1.75%)
Jan 18, 2024	33.88	34.01	33.88	33.97	597	+0.59(+1.77%)
Jan 17, 2024	33.38	33.38	33.38	33.38	9	-0.43(-1.27%)
Jan 16, 2024	33.81	33.81	33.81	33.81	3	-0.44(-1.29%)
Jan 12, 2024	34.25	34.25	34.25	34.25	0	-0.07(-0.22%)
Jan 11, 2024	34.25	34.33	34.25	34.33	663	+0.05(+0.15%)
Jan 10, 2024	34.33	34.33	34.28	34.28	320	+0.20(+0.59%)
Jan 09, 2024	34.07	34.07	34.07	34.07	34	-0.11(-0.31%)
Jan 08, 2024	34.18	34.18	34.18	34.18	3	+0.74(+2.22%)
Jan 05, 2024	33.69	33.70	33.44	33.44	791	-0.04(-0.11%)
Jan 04, 2024	33.61	33.61	33.48	33.48	921	+0.04(+0.11%)
Jan 03, 2024	33.66	33.66	33.44	33.44	1,927	-0.42(-1.24%)

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.