MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBOT — VanEck Robotics ETF
NasdaqVanEck Robotics ETF
$66.51
+1.27(+1.95%)
- O
- 66.49
- H
- 66.76
- L
- 66.48
- V
- 12.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.51
Period Return+78.77%
Period High$69.42
Period Low$36.96
Avg Daily Volume11.8K
Total Trading Days365
IBOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.49 | $66.76 | $66.48 | $66.51 | +$1.27 | +1.95% | 12,559 | $66.58 | $66.48 $66.76 |
| Oct 1, 2026 | $64.96 | $65.36 | $64.80 | $65.24 | +$0.67 | +1.04% | 7,963 | $65.14 | $64.80 $65.36 |
| Sep 30, 2026 | $64.89 | $65.00 | $64.57 | $64.57 | $-0.07 | -0.11% | 9,284 | $64.81 | $64.57 $65.00 |
| Sep 29, 2026 | $64.95 | $64.95 | $64.32 | $64.64 | +$0.21 | +0.32% | 9,121 | $64.61 | $64.32 $64.95 |
| Sep 28, 2026 | $64.48 | $64.81 | $64.07 | $64.44 | $-0.37 | -0.57% | 9,901 | $64.45 | $64.07 $64.81 |
| Sep 25, 2026 | $64.43 | $64.93 | $64.43 | $64.81 | +$0.82 | +1.28% | 6,869 | $64.73 | $64.43 $64.93 |
| Sep 24, 2026 | $63.83 | $64.08 | $63.51 | $63.99 | $-0.24 | -0.37% | 15,657 | $63.93 | $63.51 $64.08 |
| Sep 23, 2026 | $64.47 | $64.47 | $63.99 | $64.23 | $-0.62 | -0.95% | 20,144 | $64.20 | $63.99 $64.47 |
| Sep 22, 2026 | $64.10 | $64.87 | $64.10 | $64.85 | +$0.77 | +1.21% | 14,123 | $64.59 | $64.10 $64.87 |
| Sep 21, 2026 | $63.48 | $64.16 | $63.47 | $64.07 | +$1.16 | +1.84% | 8,590 | $63.81 | $63.47 $64.16 |
| Sep 18, 2026 | $62.57 | $62.92 | $62.28 | $62.92 | +$0.35 | +0.56% | 7,198 | $62.52 | $62.28 $62.92 |
| Sep 17, 2026 | $62.98 | $62.98 | $62.44 | $62.57 | +$0.60 | +0.96% | 7,987 | $62.65 | $62.44 $62.98 |
| Sep 16, 2026 | $62.67 | $62.80 | $61.54 | $61.97 | +$0.04 | +0.07% | 13,947 | $62.49 | $61.54 $62.80 |
| Sep 15, 2026 | $62.13 | $62.13 | $61.70 | $61.93 | $-0.15 | -0.24% | 12,583 | $61.99 | $61.70 $62.13 |
| Sep 14, 2026 | $62.20 | $62.43 | $61.87 | $62.08 | $-1.72 | -2.70% | 24,761 | $62.08 | $61.87 $62.43 |
| Sep 11, 2026 | $63.49 | $63.87 | $63.49 | $63.80 | +$0.90 | +1.42% | 19,700 | $63.76 | $63.49 $63.87 |
| Sep 10, 2026 | $63.21 | $63.30 | $62.83 | $62.90 | $-1.01 | -1.57% | 9,006 | $63.04 | $62.83 $63.30 |
| Sep 9, 2026 | $64.52 | $64.70 | $63.88 | $63.91 | $-0.85 | -1.31% | 11,526 | $64.21 | $63.88 $64.70 |
| Sep 8, 2026 | $65.32 | $65.34 | $64.68 | $64.76 | $-0.33 | -0.51% | 15,208 | $64.98 | $64.68 $65.34 |
| Sep 4, 2026 | $64.82 | $65.20 | $64.82 | $65.09 | +$0.46 | +0.72% | 9,350 | $65.02 | $64.82 $65.20 |
| Sep 3, 2026 | $64.48 | $64.86 | $64.03 | $64.63 | +$0.53 | +0.83% | 18,245 | $64.44 | $64.03 $64.86 |
| Sep 2, 2026 | $63.87 | $64.16 | $63.50 | $64.10 | +$0.09 | +0.14% | 7,673 | $64.03 | $63.50 $64.16 |
| Sep 1, 2026 | $64.73 | $64.73 | $63.91 | $64.01 | $-1.57 | -2.39% | 11,860 | $64.27 | $63.91 $64.73 |
| Aug 31, 2026 | $65.85 | $65.85 | $65.33 | $65.57 | $-0.05 | -0.07% | 19,931 | $65.67 | $65.33 $65.85 |
| Aug 28, 2026 | $66.77 | $66.77 | $65.59 | $65.62 | $-1.20 | -1.80% | 21,792 | $65.98 | $65.59 $66.77 |
| Aug 27, 2026 | $66.60 | $66.83 | $66.33 | $66.83 | +$0.88 | +1.34% | 8,568 | $66.61 | $66.33 $66.83 |
| Aug 26, 2026 | $66.09 | $66.09 | $65.65 | $65.95 | +$0.11 | +0.17% | 19,491 | $65.84 | $65.65 $66.09 |
| Aug 25, 2026 | $66.15 | $66.15 | $65.69 | $65.84 | +$0.42 | +0.64% | 6,798 | $65.87 | $65.69 $66.15 |
| Aug 24, 2026 | $65.78 | $65.78 | $65.15 | $65.42 | $-0.68 | -1.02% | 23,703 | $65.41 | $65.15 $65.78 |
| Aug 21, 2026 | $66.00 | $66.15 | $65.77 | $66.10 | +$0.44 | +0.66% | 10,714 | $66.01 | $65.77 $66.15 |