VanEck Robotics ETF (IBOT)

Historical Prices For VanEck Robotics ETF (IBOT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	51.69	51.85	51.59	51.75	2,523	51.75
10/22/2025	51.75	51.75	50.75	51.11	6,512	51.11
10/21/2025	51.69	51.97	51.50	51.76	7,654	51.76
10/20/2025	51.51	52.10	51.51	52.01	9,663	52.01
10/17/2025	50.89	51.13	50.89	51.07	1,290	51.07
10/16/2025	51.16	51.16	50.71	50.89	2,726	50.89
10/15/2025	51.14	51.26	50.69	50.99	6,445	50.99
10/14/2025	49.65	50.52	49.65	50.20	2,992	50.20
10/13/2025	49.92	50.36	49.87	50.31	5,588	50.31
10/10/2025	50.96	50.99	49.03	49.03	6,017	49.03
10/09/2025	51.57	51.57	50.98	51.06	3,998	51.06
10/08/2025	50.94	51.27	50.94	51.27	6,664	51.27
10/07/2025	52.36	52.36	51.08	51.09	10,697	51.09
10/06/2025	52.21	52.40	52.08	52.35	6,777	52.35
10/03/2025	51.49	51.63	51.24	51.32	9,837	51.32
10/02/2025	50.83	51.15	50.83	51.08	4,159	51.08
10/01/2025	50.07	50.43	50.07	50.37	7,027	50.37
9/30/2025	49.71	49.94	49.71	49.94	5,886	49.94
9/29/2025	49.84	49.84	49.59	49.64	4,295	49.64
9/26/2025	49.33	49.50	49.30	49.50	1,284	49.50
9/25/2025	49.14	49.49	49.14	49.46	3,527	49.46
9/24/2025	50.05	50.05	49.77	49.82	6,074	49.82
9/23/2025	50.80	50.81	50.47	50.47	8,514	50.47
9/22/2025	50.00	50.62	50.00	50.62	3,522	50.62
9/19/2025	49.66	49.73	49.60	49.70	5,339	49.70
9/18/2025	49.61	49.85	49.56	49.82	4,825	49.82
9/17/2025	48.79	48.90	48.59	48.59	4,512	48.59
9/16/2025	49.10	49.11	48.64	48.82	5,689	48.82
9/15/2025	48.69	48.94	48.54	48.83	2,401	48.83
9/12/2025	48.83	48.83	48.39	48.43	2,891	48.43
9/11/2025	48.58	48.82	48.58	48.75	3,344	48.75
9/10/2025	48.32	48.33	47.96	48.05	3,283	48.05
9/09/2025	48.07	48.07	47.73	47.95	3,741	47.95
9/08/2025	48.17	48.26	48.15	48.19	1,609	48.19
9/05/2025	47.82	47.82	47.50	47.60	2,917	47.60
9/04/2025	46.78	47.19	46.60	47.19	2,992	47.19
9/03/2025	46.83	46.83	46.48	46.72	4,732	46.72
9/02/2025	46.35	46.62	46.22	46.62	4,688	46.62
8/29/2025	47.48	47.48	47.19	47.24	2,611	47.24
8/28/2025	47.99	48.00	47.94	47.95	3,160	47.95
8/27/2025	47.35	47.64	47.35	47.64	2,249	47.64
8/26/2025	47.58	47.67	47.51	47.62	1,807	47.62
8/25/2025	47.59	47.59	47.37	47.40	2,181	47.40
8/22/2025	47.68	47.83	47.68	47.73	1,380	47.73
8/21/2025	46.61	46.82	46.54	46.56	2,731	46.56
8/20/2025	47.01	47.01	46.50	46.94	3,090	46.94
8/19/2025	47.65	47.65	47.11	47.17	6,142	47.17
8/18/2025	47.12	47.37	47.12	47.37	5,614	47.37
8/15/2025	47.37	47.40	47.31	47.32	2,442	47.32
8/14/2025	47.66	47.76	47.51	47.73	6,020	47.73
8/13/2025	47.52	47.80	47.52	47.80	4,195	47.80
8/12/2025	46.82	47.50	46.76	47.46	3,697	47.46
8/11/2025	47.05	47.05	46.60	46.60	2,445	46.60
8/08/2025	46.85	47.05	46.85	47.01	2,704	47.01
8/07/2025	46.55	46.55	46.27	46.44	5,900	46.44
8/06/2025	46.97	46.97	46.05	46.49	6,654	46.49
8/05/2025	46.88	46.89	46.63	46.78	5,849	46.78
8/04/2025	46.45	46.86	46.45	46.86	2,169	46.86
8/01/2025	46.30	46.30	45.73	46.13	5,380	46.13
7/31/2025	47.10	47.10	46.53	46.55	3,292	46.55
7/30/2025	47.33	47.44	47.00	47.07	11,232	47.07
7/29/2025	48.90	48.90	47.23	47.27	13,044	47.27
7/28/2025	47.81	47.81	47.60	47.65	5,835	47.65
7/25/2025	47.54	47.70	47.54	47.70	1,081	47.70
7/24/2025	47.87	47.88	47.69	47.76	8,194	47.76