Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.58	28.58	28.43	28.43	401	-0.02(-0.06%)
May 27, 2022	28.44	28.44	28.44	28.44	0	+0.63(+2.27%)
May 26, 2022	27.14	27.81	27.14	27.81	804	+0.61(+2.22%)
May 25, 2022	27.04	27.20	27.04	27.20	265	+0.43(+1.60%)
May 24, 2022	27.13	27.13	26.78	26.78	405	-0.91(-3.29%)
May 23, 2022	27.74	27.74	27.69	27.69	302	+0.22(+0.79%)
May 20, 2022	27.47	27.47	27.47	27.47	0	+0.24(+0.87%)
May 19, 2022				27.23	0	+0.10(+0.35%)
May 18, 2022	27.14	27.14	27.14	27.14	108	-0.77(-2.76%)
May 17, 2022	27.69	27.91	27.69	27.91	402	+1.02(+3.80%)
May 16, 2022	26.89	26.89	26.89	26.89	1	-0.35(-1.29%)
May 13, 2022	26.64	27.25	26.64	27.24	614	+1.34(+5.19%)
May 11, 2022				25.90	0	-0.60(-2.25%)
May 10, 2022	26.72	26.72	26.49	26.49	402	+0.37(+1.43%)
May 09, 2022	26.81	26.81	26.12	26.12	1,410	-1.25(-4.58%)
May 06, 2022	27.37	27.37	27.37	27.37	100	-0.48(-1.72%)
May 05, 2022	28.85	28.85	27.72	27.85	997	-1.42(-4.84%)
May 04, 2022	28.52	29.27	28.52	29.27	237	+0.86(+3.02%)
May 03, 2022	28.41	28.41	28.41	28.41	4	+0.03(+0.09%)
May 02, 2022	28.38	28.38	28.38	28.38	109	-0.17(-0.61%)
Apr 28, 2022				28.56	0	+0.92(+3.33%)
Apr 27, 2022				27.64	0	-0.02(-0.08%)
Apr 26, 2022	27.66	27.66	27.66	27.66	87	-0.97(-3.38%)
Apr 25, 2022	28.63	28.63	28.63	28.63	0	+0.36(+1.29%)
Apr 22, 2022	28.26	28.26	28.26	28.26	100	-0.34(-1.21%)
Apr 21, 2022	29.29	29.29	28.61	28.61	385	-0.81(-2.75%)

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.

FT Indxx Metaverse ETF (NQ: ARVR )

Historical Prices

Sections

Services

Contact Information

Follow Us