VanEck Robotics ETF (IBOT)

42.95Last Price

-0.15 (-0.35%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	43.35	43.69	42.93	42.95	3,382	42.95
1/30/2025	42.82	43.26	42.82	43.10	4,363	43.10
1/29/2025	42.86	42.86	42.73	42.74	1,835	42.74
1/28/2025	42.65	42.76	42.28	42.76	1,678	42.76
1/27/2025	42.69	42.91	42.38	42.53	12,278	42.53
1/24/2025	44.33	44.38	44.09	44.09	5,941	44.09
1/23/2025	43.92	44.19	43.83	44.19	6,399	44.19
1/22/2025	44.18	44.45	44.18	44.20	11,525	44.20
1/21/2025	43.41	43.83	43.30	43.74	34,194	43.74
1/17/2025	42.91	42.91	42.76	42.84	4,751	42.84
1/16/2025	42.13	42.44	42.13	42.17	1,492	42.17
1/15/2025	42.11	42.11	41.88	41.89	2,607	41.89
1/14/2025	41.15	41.33	41.03	41.29	2,497	41.29
1/13/2025	40.66	41.13	40.66	41.03	13,216	41.03
1/10/2025	41.74	41.74	41.15	41.24	6,110	41.24
1/08/2025	41.86	42.04	41.86	41.99	3,422	41.99
1/07/2025	42.80	42.80	42.01	42.11	7,829	42.11
1/06/2025	42.22	42.67	42.16	42.35	5,063	42.35
1/03/2025	41.23	41.65	41.23	41.63	4,981	41.63
1/02/2025	41.48	41.48	40.81	41.01	2,758	41.01
12/31/2024	41.29	0.00	41.29	41.11	0	41.11
12/30/2024	41.23	41.39	41.10	41.29	1,301	41.29
12/27/2024	41.74	41.74	41.51	41.63	4,310	41.63
12/26/2024	42.02	42.02	42.02	42.02	452	42.02
12/24/2024	41.98	41.98	41.40	41.84	7,529	41.84
12/23/2024	41.22	41.36	41.13	41.30	158,029	41.30
12/20/2024	42.30	42.71	42.30	42.40	2,743	42.40
12/19/2024	42.53	42.53	42.04	42.04	2,671	42.04
12/18/2024	43.76	43.82	42.29	42.29	2,853	42.29
12/17/2024	43.58	43.58	43.39	43.45	2,010	43.45
12/16/2024	43.50	43.77	43.50	43.58	3,670	43.58
12/13/2024	43.49	43.58	43.49	43.58	661	43.58
12/12/2024	44.14	44.19	43.99	43.99	4,735	43.99
12/11/2024	44.35	44.37	44.24	44.33	53,598	44.33
12/10/2024	44.28	44.28	43.84	43.84	3,855	43.84
12/09/2024	44.62	44.62	44.28	44.28	1,727	44.28
12/06/2024	44.46	44.47	44.29	44.35	6,292	44.35
12/05/2024	44.44	44.44	44.17	44.18	1,923	44.18
12/04/2024	44.50	44.50	44.44	44.47	1,605	44.47
12/03/2024	44.02	44.11	43.89	44.11	2,414	44.11
12/02/2024	43.65	44.02	43.65	43.93	2,443	43.93
11/29/2024	43.19	43.67	43.19	43.63	1,011	43.63
11/27/2024	43.13	43.13	42.66	42.93	1,430	42.93
11/26/2024	43.37	43.40	43.37	43.38	1,911	43.38
11/25/2024	43.87	43.90	43.66	43.78	3,397	43.78
11/22/2024	42.98	43.41	42.98	43.41	4,118	43.41
11/21/2024	42.82	43.13	42.66	43.05	3,931	43.05
11/20/2024	42.63	42.63	42.31	42.61	5,183	42.61
11/19/2024	42.52	42.83	42.51	42.83	3,146	42.83
11/18/2024	42.33	42.72	42.33	42.61	4,213	42.61
11/15/2024	42.86	42.86	42.37	42.52	4,277	42.52
11/14/2024	43.63	43.63	43.30	43.30	5,771	43.30
11/13/2024	43.46	43.49	43.21	43.24	61,080	43.24
11/12/2024	44.06	44.06	43.51	43.72	3,159	43.72
11/11/2024	44.33	44.37	44.16	44.33	8,605	44.33
11/08/2024	44.29	44.29	43.98	44.03	70,791	44.03
11/07/2024	44.47	44.78	44.47	44.78	4,204	44.78
11/06/2024	43.83	44.10	43.83	44.10	1,656	44.10
11/05/2024	43.06	43.50	43.06	43.45	1,630	43.45
11/04/2024	42.85	42.93	42.79	42.79	1,639	42.79
11/01/2024	42.63	43.02	42.63	42.73	2,955	42.73