Dark

IBOT
VanEck Robotics ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:30 PM EDT

65.23USD+1.022%(+0.66)7,961

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:52:30 AM EDT

64.85USD+0.434%(+0.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	64.9600	65.360000	64.8000	65.2400	+1.038%	7,963	0.000%
2026-09-30	64.8900	65.002500	64.5700	64.5700	-0.115%	9,284	+1.038%
2026-09-29	64.9500	64.950000	64.3201	64.6443	+0.319%	9,121	+0.922%
2026-09-28	64.4800	64.810000	64.0650	64.4389	-0.574%	9,901	+1.243%
2026-09-25	64.4300	64.925000	64.4300	64.8106	+1.283%	6,869	+0.663%
2026-09-24	63.8300	64.080000	63.5100	63.9898	-0.372%	15,657	+1.954%
2026-09-23	64.4700	64.470000	63.9900	64.2286	-0.953%	20,144	+1.575%
2026-09-22	64.1000	64.866100	64.1000	64.8464	+1.206%	14,123	+0.607%
2026-09-21	63.4800	64.160000	63.4700	64.0736	+1.838%	8,590	+1.820%
2026-09-18	62.5700	62.916900	62.2812	62.9169	+0.562%	7,198	+3.692%
2026-09-17	62.9800	62.980000	62.4415	62.5650	+0.960%	7,987	+4.276%
2026-09-16	62.6700	62.800000	61.5400	61.9700	+0.070%	13,947	+5.277%
2026-09-15	62.1300	62.130000	61.6950	61.9266	-0.242%	12,583	+5.351%
2026-09-14	62.2000	62.430000	61.8700	62.0768	-2.700%	24,761	+5.096%
2026-09-11	63.4900	63.870000	63.4900	63.7993	+1.423%	19,700	+2.258%
2026-09-10	63.2100	63.295000	62.8273	62.9042	-1.574%	9,006	+3.713%
2026-09-09	64.5200	64.701600	63.8800	63.9100	-1.313%	11,526	+2.081%
2026-09-08	65.3200	65.340000	64.6803	64.7600	-0.507%	15,208	+0.741%
2026-09-04	64.8200	65.195000	64.8200	65.0901	+0.715%	9,350	+0.230%
2026-09-03	64.4800	64.859900	64.0300	64.6277	+0.828%	18,245	+0.947%
2026-09-02	63.8700	64.160000	63.5000	64.0971	+0.144%	7,673	+1.783%
2026-09-01	64.7300	64.730000	63.9050	64.0050	-2.393%	11,860	+1.930%
2026-08-31	65.8500	65.850000	65.3300	65.5741	-0.075%	19,931	-0.509%
2026-08-28	66.7700	66.770000	65.5900	65.6230	-1.803%	21,792	-0.584%
2026-08-27	66.6000	66.827900	66.3300	66.8279	+1.335%	8,568	-2.376%
2026-08-26	66.0900	66.090000	65.6500	65.9474	+0.167%	19,491	-1.073%
2026-08-25	66.1500	66.150000	65.6900	65.8376	+0.636%	6,798	-0.908%
2026-08-24	65.7800	65.780000	65.1450	65.4218	-1.022%	23,703	-0.278%
2026-08-21	66.0000	66.150000	65.7650	66.0974	+0.664%	10,714	-1.297%
2026-08-20	65.7651	66.060000	65.4200	65.6612	-0.824%	6,437	-0.641%
2026-08-19	66.8900	66.890000	66.1400	66.2070	-0.882%	21,560	-1.461%
2026-08-18	67.5700	67.590000	66.7260	66.7960	-3.292%	19,291	-2.329%
2026-08-17	69.2700	69.420000	69.0700	69.0700	+0.190%	21,441	-5.545%
2026-08-14	68.9900	69.150000	68.6900	68.9390	-0.043%	11,742	-5.366%
2026-08-13	68.8000	69.110000	68.7000	68.9684	+0.405%	15,383	-5.406%
2026-08-12	69.0400	69.240000	68.5500	68.6900	+1.087%	16,094	-5.023%
2026-08-11	67.9400	68.390000	67.7700	67.9514	+1.195%	7,876	-3.990%
2026-08-10	67.7400	67.870000	67.1487	67.1487	-0.761%	7,670	-2.842%
2026-08-07	67.7500	67.825000	67.4400	67.6638	+0.903%	9,827	-3.582%
2026-08-06	67.3700	67.850000	67.0583	67.0583	-0.939%	9,023	-2.712%
2026-08-05	68.0700	68.350000	67.5901	67.6939	-0.157%	10,566	-3.625%
2026-08-04	66.9313	67.840000	66.9313	67.8002	+3.313%	25,982	-3.776%
2026-08-03	64.5600	65.626300	64.5300	65.6263	+1.620%	20,401	-0.589%
2026-07-31	64.9960	64.996000	63.8700	64.5800	+0.632%	20,931	+1.022%
2026-07-30	62.9900	64.309900	62.9900	64.1744	+4.270%	11,873	+1.660%
2026-07-29	62.9800	62.990000	61.3464	61.5466	-2.047%	34,345	+6.001%
2026-07-28	62.4100	63.120000	62.0020	62.8325	-1.365%	29,190	+3.832%
2026-07-27	64.3800	64.480000	63.1800	63.7019	+0.121%	7,903	+2.415%
2026-07-24	63.7852	64.029900	63.4900	63.6251	-0.288%	3,864	+2.538%
2026-07-23	63.3300	64.240000	63.3300	63.8088	-0.535%	7,881	+2.243%
2026-07-22	64.0000	64.435000	63.9900	64.1518	-0.150%	12,373	+1.696%
2026-07-21	63.9500	64.395000	63.5622	64.2482	+2.207%	10,865	+1.544%
2026-07-20	63.7300	63.740000	62.7100	62.8609	-0.715%	16,288	+3.785%
2026-07-17	62.7800	63.690000	62.3500	63.3135	-1.479%	22,338	+3.043%
2026-07-16	64.2500	64.600000	64.0400	64.2637	-1.079%	10,516	+1.519%
2026-07-15	65.5400	65.540000	63.9700	64.9649	-0.006%	10,343	+0.423%
2026-07-14	65.2500	65.250000	64.8200	64.9688	+0.817%	21,457	+0.417%
2026-07-13	65.2700	65.270000	64.3050	64.4420	-2.631%	21,927	+1.238%
2026-07-10	65.6100	66.260000	65.4700	66.1835	+1.027%	17,817	-1.426%
2026-07-09	65.6200	65.860000	65.4450	65.5109	+1.596%	11,114	-0.414%
2026-07-08	63.8300	64.481700	63.6166	64.4817	-0.634%	13,452	+1.176%
2026-07-07	65.7700	65.770000	64.4108	64.8930	-3.918%	17,308	+0.535%
2026-07-06	67.3500	67.939900	67.2600	67.5395	+1.981%	13,720	-3.405%
2026-07-02	67.7100	67.930000	65.5100	66.2278	-2.068%	23,478	-1.492%
2026-07-01	68.1900	68.600000	67.5850	67.6266	-1.665%	26,201	-3.529%
2026-06-30	67.9800	68.920000	67.9800	68.7716	+2.641%	15,059	-5.135%
2026-06-29	66.2700	67.100000	65.6350	67.0024	+1.742%	21,789	-2.630%
2026-06-26	65.9200	66.230000	65.6100	65.8550	-1.606%	11,690	-0.934%
2026-06-25	67.0700	67.080000	66.4650	66.9301	+1.876%	16,534	-2.525%
2026-06-24	65.4100	65.985000	65.3125	65.6976	-0.121%	6,128	-0.697%
2026-06-23	66.1600	66.440000	65.4800	65.7769	-4.749%	26,530	-0.816%
2026-06-22	69.2900	69.400000	68.6700	69.0566	+0.929%	99,108	-5.527%
2026-06-18	67.9500	68.509900	67.9500	68.4213	+2.795%	18,682	-4.650%
2026-06-17	67.7200	68.079900	66.3701	66.5610	+0.007%	18,111	-1.985%
2026-06-16	67.3800	67.835000	66.4610	66.5565	-1.149%	23,920	-1.978%
2026-06-15	67.5300	67.715000	67.2100	67.3299	+2.882%	26,523	-3.104%
2026-06-12	65.2600	65.830000	64.8500	65.4441	+0.186%	24,029	-0.312%
2026-06-11	63.3200	65.410000	63.3200	65.3228	+4.038%	25,829	-0.127%
2026-06-10	63.8100	64.680000	62.6500	62.7874	-2.643%	17,214	+3.906%
2026-06-09	65.2301	66.000000	62.6100	64.4918	-0.688%	31,682	+1.160%
2026-06-08	64.6500	65.369900	64.6500	64.9388	+1.699%	22,608	+0.464%
2026-06-05	65.9100	66.095000	63.6200	63.8541	-5.282%	37,438	+2.170%
2026-06-04	66.8500	67.615000	66.4600	67.4151	+0.243%	21,648	-3.226%
2026-06-03	67.2400	67.480000	66.7200	67.2519	+0.328%	17,368	-2.992%
2026-06-02	66.3400	67.109900	65.2500	67.0322	+1.343%	36,839	-2.674%
2026-06-01	66.0000	66.390000	65.4200	66.1439	+0.201%	31,181	-1.367%
2026-05-29	66.3200	66.320000	66.0113	66.0113	-0.414%	13,243	-1.168%
2026-05-28	66.1700	66.530000	65.5050	66.2859	-0.025%	34,683	-1.578%
2026-05-27	67.1900	67.190000	66.0700	66.3024	-1.366%	14,759	-1.602%
2026-05-26	67.0200	67.380000	66.7450	67.2209	+1.928%	26,241	-2.947%
2026-05-22	65.7400	66.340000	65.7100	65.9497	+2.065%	37,658	-1.076%
2026-05-21	64.0400	64.800000	63.7300	64.6157	+0.709%	17,405	+0.966%
2026-05-20	63.0200	64.161000	62.7851	64.1610	+1.962%	11,640	+1.682%
2026-05-19	63.0100	63.380000	62.4700	62.9261	-1.917%	45,325	+3.677%
2026-05-18	64.5000	64.535000	63.7300	64.1561	-0.769%	16,751	+1.689%
2026-05-15	64.5500	65.020000	64.4800	64.6534	-2.423%	38,956	+0.907%
2026-05-14	66.0900	66.458800	65.9900	66.2586	+0.312%	32,155	-1.537%
2026-05-13	65.6400	66.160000	65.3701	66.0525	+1.129%	29,676	-1.230%
2026-05-12	65.5200	65.520000	64.3901	65.3148	-1.288%	25,367	-0.115%
2026-05-11	65.9900	66.250000	65.9400	66.1670	-0.218%	18,200	-1.401%
2026-05-08	66.1000	66.410000	65.9400	66.3115	+2.547%	15,160	-1.616%
2026-05-07	65.9100	65.910000	64.6400	64.6648	-0.955%	14,538	+0.890%
2026-05-06	64.4700	65.300000	64.4700	65.2884	+3.648%	33,112	-0.074%
2026-05-05	62.6300	63.250000	62.4301	62.9906	+1.989%	25,174	+3.571%
2026-05-04	62.2900	62.420000	61.4700	61.7622	-0.675%	25,263	+5.631%
2026-05-01	62.3200	62.579900	62.1400	62.1817	+0.049%	18,507	+4.918%
2026-04-30	61.3800	62.204900	61.3800	62.1510	+2.866%	8,297	+4.970%
2026-04-29	60.9000	60.900000	60.3100	60.4191	-0.693%	20,236	+7.979%
2026-04-28	61.2200	61.300000	60.7300	60.8409	-2.100%	8,796	+7.230%
2026-04-27	62.5100	62.530000	61.8650	62.1459	+1.353%	11,946	+4.979%
2026-04-24	61.1800	61.440000	60.7901	61.3162	+0.999%	6,073	+6.399%
2026-04-23	60.8900	61.259900	59.9100	60.7100	-0.135%	6,850	+7.462%
2026-04-22	60.9000	60.900000	60.4900	60.7918	+0.922%	11,937	+7.317%
2026-04-21	61.0500	61.050000	60.1900	60.2365	-1.175%	3,114	+8.306%
2026-04-20	60.6100	61.029900	60.6100	60.9529	+0.190%	25,700	+7.033%
2026-04-17	60.5900	61.250000	60.5900	60.8374	+2.545%	14,502	+7.237%
2026-04-16	59.4200	59.440000	59.0450	59.3277	+0.409%	7,086	+9.965%
2026-04-15	59.2600	59.260000	58.6200	59.0860	-0.886%	9,229	+10.415%
2026-04-14	59.4900	59.739900	59.2100	59.6143	+1.120%	10,124	+9.437%
2026-04-13	57.9600	58.954100	57.9250	58.9541	+1.234%	10,801	+10.662%
2026-04-10	58.3300	58.365000	58.0200	58.2352	+0.980%	7,936	+12.028%
2026-04-09	57.3100	57.740000	57.0000	57.6700	+0.296%	6,467	+13.126%
2026-04-08	57.5000	57.707800	57.0600	57.5000	+6.113%	17,384	+13.461%
2026-04-07	53.8100	54.187500	53.2200	54.1875	+0.107%	4,623	+20.397%
2026-04-06	53.9400	54.170000	53.8550	54.1297	+0.767%	5,194	+20.525%
2026-04-02	52.8500	54.040000	52.5763	53.7176	-1.332%	8,839	+21.450%
2026-04-01	54.0800	55.030000	54.0800	54.4428	+2.413%	36,762	+19.832%
2026-03-31	51.7800	53.160300	51.7800	53.1603	+4.215%	28,882	+22.723%
2026-03-30	52.1800	52.380000	50.9100	51.0100	-1.690%	10,540	+27.896%
2026-03-27	52.5000	52.540000	51.8150	51.8871	-2.229%	5,412	+25.735%
2026-03-26	54.0900	54.200000	53.0700	53.0700	-3.084%	14,578	+22.932%
2026-03-25	54.9300	55.150000	54.6100	54.7586	+0.841%	20,792	+19.141%
2026-03-24	53.9520	54.565000	53.9200	54.3020	+0.010%	14,052	+20.143%
2026-03-23	54.1700	55.060000	53.9600	54.2965	+2.457%	7,240	+20.155%
2026-03-20	54.2000	54.235000	52.5256	52.9942	-2.921%	10,940	+23.108%
2026-03-19	53.5400	54.790000	53.3600	54.5890	+0.056%	6,761	+19.511%
2026-03-18	55.1900	55.309700	54.5582	54.5582	-1.261%	4,909	+19.579%
2026-03-17	55.3800	55.606500	55.1500	55.2551	+0.241%	5,920	+18.071%
2026-03-16	55.0800	55.309900	54.9900	55.1225	+1.702%	4,819	+18.355%
2026-03-13	55.0200	55.360600	54.0810	54.2000	-1.585%	17,372	+20.369%
2026-03-12	55.6800	55.680100	55.0729	55.0729	-2.314%	5,866	+18.461%
2026-03-11	56.2200	56.490000	56.1600	56.3772	+0.226%	4,860	+15.721%
2026-03-10	56.2600	56.941700	56.0380	56.2500	+0.722%	11,435	+15.982%
2026-03-09	54.3000	55.846900	53.8500	55.8469	+1.026%	25,718	+16.819%
2026-03-06	55.7000	55.990000	55.1801	55.2800	-2.590%	24,893	+18.017%
2026-03-05	57.5500	57.550000	56.0501	56.7500	-2.256%	7,351	+14.960%
2026-03-04	58.1816	58.390000	57.7900	58.0600	+0.746%	27,258	+12.367%
2026-03-03	57.0100	58.090000	56.2200	57.6300	-3.435%	18,597	+13.205%
2026-03-02	59.0000	59.840000	59.0000	59.6800	-1.421%	24,103	+9.316%
2026-02-27	60.3700	60.555000	60.1200	60.5400	-0.180%	10,751	+7.763%
2026-02-26	61.0200	61.020000	60.0000	60.6490	-1.012%	26,871	+7.570%
2026-02-25	61.1900	61.340000	61.0000	61.2691	+1.482%	14,855	+6.481%
2026-02-24	59.8000	60.508300	59.7200	60.3744	+1.501%	42,260	+8.059%
2026-02-23	59.8400	59.890000	59.3300	59.4817	-0.946%	20,746	+9.681%
2026-02-20	59.3700	60.230000	59.3700	60.0500	+0.991%	141,080	+8.643%
2026-02-19	59.2106	59.550000	59.1450	59.4607	-0.284%	61,018	+9.720%
2026-02-18	59.3900	59.850000	59.2300	59.6300	+0.824%	11,015	+9.408%
2026-02-17	58.8000	59.360000	58.4000	59.1425	-0.266%	21,745	+10.310%
2026-02-13	59.0900	59.520000	58.5583	59.3000	+1.465%	10,147	+10.017%
2026-02-12	59.7400	59.800000	58.4200	58.4438	-1.364%	20,005	+11.629%
2026-02-11	59.5300	59.860000	59.0331	59.2521	+0.037%	17,454	+10.106%
2026-02-10	59.2000	59.490000	59.0400	59.2300	+0.831%	38,148	+10.147%
2026-02-09	58.0000	58.800000	58.0000	58.7418	+1.202%	6,518	+11.062%
2026-02-06	57.3200	58.043900	57.2400	58.0439	+4.003%	11,043	+12.398%
2026-02-05	56.0000	56.330000	55.7009	55.8100	-1.302%	21,330	+16.897%
2026-02-04	57.0800	57.410000	56.1800	56.5461	-0.640%	17,581	+15.375%
2026-02-03	57.0700	57.220000	56.3000	56.9104	-0.287%	14,089	+14.636%
2026-02-02	56.3900	57.220000	56.3700	57.0741	+0.112%	21,553	+14.308%
2026-01-30	57.6000	57.780900	56.8800	57.0100	-1.739%	10,839	+14.436%
2026-01-29	58.0200	58.125000	57.0300	58.0190	+0.637%	31,044	+12.446%
2026-01-28	58.1600	58.160000	57.3900	57.6520	-0.332%	24,513	+13.162%
2026-01-27	57.5300	57.879400	57.5050	57.8441	+1.285%	10,259	+12.786%
2026-01-26	57.0900	57.210000	57.0900	57.1105	+0.191%	14,181	+14.235%
2026-01-23	57.0200	57.070000	56.7500	57.0019	-0.399%	14,190	+14.452%
2026-01-22	57.3600	57.420000	57.1085	57.2300	+0.846%	9,441	+13.996%
2026-01-21	55.7700	56.920000	55.7700	56.7500	+2.513%	9,206	+14.960%
2026-01-20	55.7700	55.960000	55.2500	55.3590	-2.990%	19,871	+17.849%
2026-01-16	57.1800	57.270000	56.9500	57.0650	+0.537%	17,434	+14.326%
2026-01-15	57.0500	57.120000	56.7600	56.7600	+1.484%	20,579	+14.940%
2026-01-14	55.9600	55.978100	55.6800	55.9300	+0.359%	11,836	+16.646%
2026-01-13	56.0600	56.150000	55.7300	55.7300	-0.968%	11,344	+17.064%
2026-01-12	55.9800	56.389900	55.9800	56.2750	+0.419%	23,364	+15.931%
2026-01-09	55.5100	56.040000	55.5100	56.0400	+2.375%	16,861	+16.417%
2026-01-08	55.0000	55.000000	54.4101	54.7401	-1.012%	24,550	+19.181%
2026-01-07	55.6000	55.600000	55.2650	55.2997	-0.251%	11,806	+17.975%
2026-01-06	54.8500	55.460000	54.8500	55.4386	+1.055%	14,530	+17.680%
2026-01-05	54.2400	55.010000	54.2350	54.8600	+2.428%	14,005	+18.921%
2026-01-02	53.2900	53.650000	53.2600	53.5597	+1.728%	11,312	+21.808%
2025-12-31	53.1300	53.130000	52.6500	52.6500	-0.847%	4,859	+23.913%
2025-12-30	53.2500	53.250000	53.1000	53.1000	+0.145%	5,762	+22.863%
2025-12-29	53.0700	53.090000	52.8800	53.0231	+0.064%	3,170	+23.041%
2025-12-26	53.0600	53.060000	52.8800	52.9893	+0.093%	4,541	+23.119%
2025-12-24	53.0200	53.020000	52.8850	52.9400	+0.113%	1,985	+23.234%
2025-12-23	52.7100	52.925000	52.7100	52.8800	+0.393%	7,724	+23.374%
2025-12-22	52.6400	52.750000	52.5400	52.6728	+0.707%	6,870	+23.859%
2025-12-19	52.2200	52.398500	52.2200	52.3028	+1.242%	5,421	+24.735%
2025-12-18	51.9000	51.979700	51.5100	51.6614	+1.157%	15,542	+26.284%
2025-12-17	52.2200	52.220000	51.0705	51.0705	-2.563%	5,875	+27.745%
2025-12-16	52.5300	52.541400	52.1600	52.4139	-0.443%	12,853	+24.471%
2025-12-15	53.0000	53.035000	52.6100	52.6472	+0.099%	13,634	+23.919%
2025-12-12	53.6500	53.680000	52.5000	52.5952	-2.233%	19,938	+24.042%
2025-12-11	53.4400	53.796300	53.1700	53.7963	+0.495%	4,198	+21.272%
2025-12-10	52.9900	53.729900	52.8000	53.5312	+0.870%	14,359	+21.873%
2025-12-09	53.0300	53.250000	53.0300	53.0694	+0.104%	6,534	+22.933%
2025-12-08	53.2700	53.360000	52.9300	53.0144	-0.029%	9,143	+23.061%
2025-12-05	53.2200	53.265000	53.0300	53.0300	+0.177%	9,180	+23.025%
2025-12-04	53.0400	53.140000	52.8300	52.9361	+1.009%	9,846	+23.243%
2025-12-03	51.6700	52.407200	51.6300	52.4072	+1.560%	4,993	+24.487%
2025-12-02	51.5500	51.602300	51.3100	51.6023	+0.542%	1,653	+26.428%
2025-12-01	51.0800	51.610000	51.0800	51.3241	+0.340%	5,453	+27.114%
2025-11-26	51.1000	51.160000	51.1000	51.1500	+3.333%	4,455	+27.546%
2025-11-24	49.5000	49.500000	49.5000	49.5000	+3.061%	7,930	+31.798%
2025-11-20	50.1300	50.130000	48.0300	48.0300	-2.396%	22,684	+35.832%
2025-11-19	48.8100	49.325000	48.8100	49.2091	+0.854%	3,337	+32.577%
2025-11-18	48.9150	48.985000	48.5645	48.7922	-1.693%	5,736	+33.710%
2025-11-17	49.9500	50.320000	49.4000	49.6326	-1.477%	8,401	+31.446%
2025-11-14	50.0000	50.840000	49.8900	50.3769	-0.256%	4,789	+29.504%
2025-11-13	51.4500	51.450000	50.3600	50.5064	-2.348%	3,241	+29.172%
2025-11-12	51.6400	51.900000	51.6000	51.7207	+0.448%	5,141	+26.139%
2025-11-11	51.4900	51.490000	51.4900	51.4900	-0.174%	2,571	+26.704%
2025-11-10	51.5400	51.580000	51.5400	51.5800	+1.157%	4,414	+26.483%
2025-11-07	50.1700	50.990000	50.1700	50.9900	-0.971%	13,571	+27.947%
2025-11-06	51.6000	51.600000	51.4500	51.4900	-1.171%	2,382	+26.704%
2025-11-05	52.1000	52.100000	52.1000	52.1000	+0.540%	4,540	+25.221%
2025-11-04	52.2900	52.470000	51.8200	51.8200	-2.153%	3,647	+25.897%
2025-11-03	52.9600	52.960000	52.9600	52.9600	+0.332%	6,302	+23.187%
2025-10-31	52.8450	52.918600	52.3700	52.7850	-0.049%	5,287	+23.596%
2025-10-30	52.9100	53.099000	52.7300	52.8108	-0.338%	3,065	+23.535%
2025-10-29	52.9900	52.990000	52.9900	52.9900	+0.608%	9,047	+23.118%
2025-10-28	52.5500	52.670000	52.5500	52.6700	-0.133%	4,430	+23.866%
2025-10-27	52.6200	52.740000	52.6200	52.7400	+1.131%	5,557	+23.701%
2025-10-24	52.1500	52.150000	52.1500	52.1500	+1.321%	4,056	+25.101%
2025-10-23	51.4700	51.470000	51.4700	51.4700	+1.080%	2,523	+26.753%
2025-10-22	51.5500	51.550000	50.7400	50.9200	-1.566%	6,507	+28.123%
2025-10-21	51.4200	51.790000	51.4200	51.7300	-0.542%	7,649	+26.116%
2025-10-20	51.5100	52.100000	51.5100	52.0121	+2.017%	9,663	+25.432%
2025-10-15	51.2400	51.240000	50.9839	50.9839	+0.938%	6,445	+27.962%
2025-10-14	50.5100	50.510000	50.5100	50.5100	+0.388%	2,992	+29.163%
2025-10-13	50.3400	50.340000	50.3150	50.3150	+2.370%	5,587	+29.663%
2025-10-10	50.9600	50.960000	49.1500	49.1500	-3.747%	5,977	+32.737%
2025-10-09	51.5700	51.570000	50.9750	51.0633	-0.405%	3,998	+27.763%
2025-10-08	50.9400	51.271000	50.9400	51.2710	+0.364%	6,665	+27.245%
2025-10-07	52.3600	52.360000	51.0800	51.0850	-2.426%	10,697	+27.709%
2025-10-06	52.2100	52.400000	52.0755	52.3550	+2.017%	6,777	+24.611%
2025-10-03	51.4900	51.630000	51.2411	51.3199	+0.461%	9,837	+27.124%
2025-10-02	50.8311	51.150000	50.8300	51.0842	+1.413%	4,159	+27.711%
2025-10-01	50.0688	50.430000	50.0688	50.3722	+0.869%	7,027	+29.516%
2025-09-30	49.7100	49.938400	49.7100	49.9384	+0.602%	5,886	+30.641%
2025-09-29	49.8400	49.840000	49.5864	49.6396	+0.276%	4,295	+31.427%
2025-09-26	49.3311	49.502900	49.2950	49.5029	+0.091%	1,284	+31.790%
2025-09-25	49.1409	49.490000	49.1409	49.4577	-0.728%	3,527	+31.911%
2025-09-24	50.0533	50.053300	49.7700	49.8203	-1.294%	6,074	+30.951%
2025-09-23	50.8000	50.810000	50.4732	50.4732	-0.294%	8,514	+29.257%
2025-09-22	50.0000	50.622200	50.0000	50.6222	+1.855%	3,522	+28.876%
2025-09-19	49.6600	49.730000	49.6026	49.7003	-0.246%	5,339	+31.267%
2025-09-18	49.6100	49.849600	49.5600	49.8231	+2.528%	4,825	+30.943%
2025-09-17	48.7900	48.900000	48.5944	48.5944	-0.470%	4,512	+34.254%
2025-09-16	49.1000	49.110000	48.6400	48.8238	-0.010%	5,689	+33.623%
2025-09-15	48.6900	48.939000	48.5400	48.8286	+0.829%	2,501	+33.610%
2025-09-12	48.8300	48.830000	48.3900	48.4272	-0.662%	2,891	+34.718%
2025-09-11	48.5800	48.820000	48.5800	48.7501	+1.467%	3,344	+33.825%
2025-09-10	48.3200	48.330000	47.9640	48.0455	+0.205%	3,283	+35.788%
2025-09-09	48.0700	48.070000	47.7300	47.9472	-0.504%	3,741	+36.066%
2025-09-08	48.1700	48.259200	48.1450	48.1900	+1.238%	1,609	+35.381%
2025-09-05	47.8200	47.820000	47.5000	47.6006	+0.880%	2,917	+37.057%
2025-09-04	46.7800	47.185200	46.6000	47.1852	+0.997%	2,992	+38.264%
2025-09-03	46.8250	46.825000	46.4800	46.7196	+0.207%	4,732	+39.642%
2025-09-02	46.3500	46.623100	46.2186	46.6231	-1.315%	4,688	+39.931%
2025-08-29	47.4768	47.476800	47.1850	47.2446	-1.469%	2,611	+38.090%
2025-08-28	47.9900	48.000000	47.9400	47.9490	+0.648%	3,160	+36.061%
2025-08-27	47.3550	47.640300	47.3550	47.6403	+0.042%	2,249	+36.943%
2025-08-26	47.5804	47.669900	47.5050	47.6203	+0.466%	1,807	+37.000%
2025-08-25	47.5890	47.589000	47.3700	47.3995	-0.698%	2,181	+37.639%
2025-08-22	47.6774	47.833800	47.6774	47.7329	+2.513%	1,380	+36.677%
2025-08-21	46.6100	46.819300	46.5405	46.5627	-0.808%	2,731	+40.112%
2025-08-20	47.0100	47.010000	46.5000	46.9419	-0.475%	3,090	+38.980%
2025-08-19	47.6500	47.650000	47.1100	47.1659	-0.420%	6,142	+38.320%
2025-08-18	47.1200	47.365000	47.1200	47.3650	+0.092%	5,614	+37.739%
2025-08-15	47.3700	47.400000	47.3100	47.3213	-0.856%	2,442	+37.866%
2025-08-14	47.6600	47.760000	47.5090	47.7300	-0.136%	6,020	+36.686%
2025-08-13	47.5200	47.795000	47.5200	47.7950	+0.696%	4,195	+36.500%
2025-08-12	46.8200	47.500000	46.7618	47.4646	+1.864%	3,697	+37.450%
2025-08-11	47.0500	47.050000	46.5960	46.5960	-0.881%	2,445	+40.012%
2025-08-08	46.8516	47.054000	46.8516	47.0100	+1.224%	2,704	+38.779%
2025-08-07	46.5500	46.550000	46.2700	46.4416	-0.115%	5,900	+40.478%
2025-08-06	46.9700	46.970000	46.0499	46.4950	-0.613%	6,654	+40.316%
2025-08-05	46.8800	46.890000	46.6301	46.7819	-0.177%	5,859	+39.456%
2025-08-04	46.4500	46.864800	46.4500	46.8648	+1.603%	2,189	+39.209%
2025-08-01	46.3000	46.300000	45.7280	46.1256	-0.921%	5,380	+41.440%
2025-07-31	47.1000	47.100000	46.5300	46.5546	-1.090%	3,292	+40.137%
2025-07-30	47.3300	47.439000	47.0000	47.0677	-0.428%	11,232	+38.609%
2025-07-29	48.9000	48.900000	47.2300	47.2699	-0.788%	13,044	+38.016%
2025-07-28	47.8100	47.810000	47.6000	47.6455	-0.112%	5,835	+36.928%
2025-07-25	47.5390	47.698700	47.5390	47.6987	-0.133%	1,081	+36.775%
2025-07-24	47.8700	47.879000	47.6901	47.7620	-0.330%	8,194	+36.594%
2025-07-23	47.7600	47.920300	47.5600	47.9203	+2.364%	6,671	+36.143%
2025-07-22	46.9200	46.920000	46.6900	46.8134	-0.425%	2,440	+39.362%
2025-07-21	47.2300	47.460400	47.0134	47.0134	-0.088%	7,503	+38.769%
2025-07-18	47.2300	47.260000	46.9997	47.0550	-0.170%	11,654	+38.646%
2025-07-17	46.8000	47.135100	46.8000	47.1351	+1.262%	3,506	+38.411%
2025-07-16	46.2900	46.609000	46.1400	46.5475	-0.305%	3,500	+40.158%
2025-07-15	46.8600	46.880000	46.6450	46.6900	+0.452%	5,207	+39.730%
2025-07-14	46.5400	46.600000	46.4000	46.4800	-0.322%	4,998	+40.361%
2025-07-11	46.6200	46.670000	46.5950	46.6300	-0.321%	1,793	+39.910%
2025-07-10	46.5400	46.900000	46.5400	46.7800	+0.086%	3,017	+39.461%
2025-07-09	46.6800	46.740000	46.4300	46.7400	+0.624%	4,176	+39.581%
2025-07-08	47.4600	47.460000	46.1400	46.4500	+1.331%	1,997	+40.452%
2025-07-07	46.3100	46.330000	45.7285	45.8400	-2.009%	8,074	+42.321%
2025-07-03	46.5400	46.780000	46.5400	46.7800	+1.255%	2,098	+39.461%
2025-07-02	46.2399	46.239900	46.2000	46.2000	+1.072%	1,004	+41.212%
2025-07-01	45.7000	45.900000	45.5500	45.7100	-0.501%	4,132	+42.726%
2025-06-30	46.0200	46.020000	45.8100	45.9400	+0.131%	6,480	+42.011%
2025-06-27	45.9000	46.170000	45.7200	45.8800	+0.924%	5,008	+42.197%
2025-06-26	45.1900	45.460000	45.0500	45.4600	+1.496%	5,594	+43.511%
2025-06-25	44.5900	44.790000	44.4900	44.7900	+0.359%	1,667	+45.658%
2025-06-24	44.1500	44.632200	44.1500	44.6300	+1.709%	4,945	+46.180%
2025-06-23	43.2500	43.880000	43.2100	43.8800	+0.874%	7,443	+48.678%
2025-06-20	43.8000	43.800000	43.4200	43.5000	-0.911%	1,882	+49.977%
2025-06-18	44.0200	44.160000	43.7800	43.9000	+0.412%	8,555	+48.610%
2025-06-17	44.1600	44.189800	43.7200	43.7200	-1.487%	962	+49.222%
2025-06-16	44.4010	44.438500	44.2901	44.3800	+1.906%	5,698	+47.003%
2025-06-13	43.6800	43.835000	43.5500	43.5500	-1.826%	2,324	+49.805%
2025-06-12	44.3200	44.479900	44.3000	44.3600	+0.023%	4,117	+47.069%
2025-06-11	44.5850	44.585000	44.2400	44.3500	+0.068%	3,075	+47.103%
2025-06-10	43.9950	44.320000	43.9920	44.3200	+1.303%	8,948	+47.202%
2025-06-09	43.6100	43.970000	43.5900	43.7500	+0.552%	4,244	+49.120%
2025-06-06	43.5450	43.604000	43.5100	43.5100	+0.694%	2,535	+49.943%
2025-06-05	43.4300	43.488900	43.2100	43.2100	-0.185%	928	+50.984%
2025-06-04	43.0500	43.331100	43.0500	43.2900	+0.839%	1,904	+50.705%
2025-06-03	42.4800	42.930000	42.4800	42.9300	+0.374%	1,009	+51.968%
2025-06-02	42.4000	42.770000	42.3500	42.7700	+0.706%	819	+52.537%
2025-05-30	42.8500	42.850000	42.1000	42.4700	-0.979%	13,656	+53.614%
2025-05-29	42.8900	42.890000	42.8900	42.8900	+0.445%	599	+52.110%
2025-05-28	43.0900	43.090000	42.6900	42.7000	-1.294%	2,565	+52.787%
2025-05-27	42.8800	43.260000	42.8800	43.2600	+2.731%	2,398	+50.809%
2025-05-23	41.7900	42.200000	41.7700	42.1100	-0.355%	8,962	+54.928%
2025-05-22	42.1600	42.570000	42.1600	42.2600	-0.236%	5,066	+54.378%
2025-05-21	42.7000	43.050000	42.3600	42.3600	-1.397%	16,157	+54.013%
2025-05-20	42.9700	43.029900	42.9000	42.9600	+0.140%	4,150	+51.862%
2025-05-19	42.7650	43.000000	42.7650	42.9000	-0.070%	12,899	+52.075%
2025-05-16	42.8250	42.930000	42.7700	42.9300	-0.116%	1,426	+51.968%
2025-05-15	42.8950	42.980000	42.8950	42.9800	-0.163%	620	+51.792%
2025-05-14	43.3090	43.309000	42.9800	43.0500	-0.370%	1,794	+51.545%
2025-05-13	42.7000	43.251400	42.7000	43.2100	+1.408%	1,709	+50.984%
2025-05-12	42.3100	42.610000	42.3000	42.6100	+3.952%	6,304	+53.110%
2025-05-09	40.9941	40.994100	40.8900	40.9900	+0.375%	4,807	+59.161%
2025-05-08	41.0600	41.093778	40.8369	40.8369	+0.857%	1,643	+59.757%
2025-05-07	40.2400	40.490000	39.9900	40.4900	+1.188%	10,751	+61.126%
2025-05-06	39.7900	40.100000	39.7900	40.0147	-0.708%	3,772	+63.040%
2025-05-05	40.1600	40.390000	40.1600	40.3000	-0.074%	2,600	+61.886%
2025-05-02	40.1450	40.370000	40.1450	40.3300	+2.530%	3,277	+61.765%
2025-05-01	39.5300	39.670000	39.3350	39.3350	+0.221%	5,177	+65.857%
2025-04-30	38.5154	39.248100	38.5110	39.2481	+0.302%	3,031	+66.225%
2025-04-29	39.0487	39.290000	39.0487	39.1300	-0.433%	7,825	+66.726%
2025-04-28	39.2500	39.300100	38.9400	39.3000	-0.279%	4,285	+66.005%
2025-04-25	39.0700	39.410000	38.9500	39.4100	+1.233%	5,096	+65.542%
2025-04-24	38.8007	38.930000	38.8000	38.9300	+2.908%	1,459	+67.583%
2025-04-23	38.2300	38.493600	37.8200	37.8300	+1.680%	4,504	+72.456%
2025-04-22	36.9614	37.359600	36.9614	37.2050	+1.876%	5,923	+75.353%
2025-04-21	37.0700	37.120000	36.1400	36.5200	-1.217%	27,352	+78.642%
2025-04-17	37.1000	37.190000	36.9700	36.9700	+0.462%	14,573	+76.467%
2025-04-16	37.0705	37.070500	36.5150	36.8000	-2.206%	1,485	+77.283%
2025-04-15	37.6300	37.830000	37.5800	37.6300	+0.750%	5,411	+73.372%
2025-04-14	37.4300	37.520000	37.2215	37.3500	+1.083%	4,656	+74.672%
2025-04-11	36.4100	36.960000	36.1200	36.9500	+1.150%	9,578	+76.563%
2025-04-10	37.0550	37.055000	36.3200	36.5300	-3.995%	13,632	+78.593%
2025-04-09	34.4500	38.320000	34.3200	38.0500	+11.453%	8,727	+71.459%
2025-04-08	36.0500	36.050000	34.1361	34.1400	-1.685%	7,841	+91.095%
2025-04-07	33.5200	35.270000	33.4200	34.7250	-0.158%	12,542	+87.876%
2025-04-04	35.8800	35.880000	34.6407	34.7800	-6.556%	6,904	+87.579%

.dark-mode .TTXDll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTXDll{ color: #333333; background-color: white; border: 2px solid #333333; }IBOTVanEck Robotics ETFstock NASDAQ ETF

IBOT
VanEck Robotics ETF
stock NASDAQ ETF