FT Indxx Metaverse ETF (NQ: ARVR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	33.89	33.89	33.79	33.86	1,799	-1.03(-2.95%)
Dec 29, 2023	34.89	34.89	34.89	34.89	100	-0.19(-0.55%)
Dec 28, 2023	35.16	35.16	35.08	35.08	968	+0.03(+0.08%)
Dec 27, 2023	35.02	35.06	35.02	35.05	265	+0.11(+0.31%)
Dec 26, 2023	34.87	34.94	34.85	34.94	1,540	+0.53(+1.55%)
Dec 22, 2023	34.52	34.52	34.41	34.41	340	-0.51(-1.45%)
Dec 21, 2023	34.92	34.92	34.92	34.92	0	+0.72(+2.12%)
Dec 20, 2023	34.85	34.85	34.19	34.19	430	-0.67(-1.91%)
Dec 19, 2023	34.78	34.86	34.76	34.86	817	+0.43(+1.23%)
Dec 18, 2023	34.43	34.43	34.43	34.43	7	-0.04(-0.11%)
Dec 15, 2023	34.73	34.73	34.47	34.47	690	-0.10(-0.28%)
Dec 14, 2023	34.57	34.57	34.57	34.57	1	+0.35(+1.03%)
Dec 13, 2023	34.22	34.22	34.22	34.22	1	+0.52(+1.55%)
Dec 12, 2023	33.69	33.69	33.69	33.69	0	+0.23(+0.69%)
Dec 11, 2023	33.46	33.46	33.46	33.46	0	+0.27(+0.83%)
Dec 08, 2023	33.22	33.24	33.19	33.19	965	+0.22(+0.67%)
Dec 07, 2023	33.00	33.03	32.97	32.97	546	+0.37(+1.13%)
Dec 06, 2023	33.07	33.07	32.60	32.60	1,224	+0.01(+0.03%)
Dec 05, 2023	32.59	32.59	32.59	32.59	3	-0.16(-0.48%)
Dec 04, 2023	32.73	32.74	32.73	32.74	466	-0.31(-0.94%)

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.