Skip to main content

Vaneck Oil Refiners ETF (NY: CRAK )

38.35 +0.32 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.81 26.96 26.74 26.87 3,379 -0.06(-0.21%)
Jun 29, 2021 27.08 27.08 26.92 26.93 1,815 -0.17(-0.61%)
Jun 28, 2021 27.58 27.58 27.10 27.10 7,994 -0.60(-2.15%)
Jun 25, 2021 27.62 27.69 27.49 27.69 3,871 +0.05(+0.20%)
Jun 24, 2021 27.49 27.69 27.46 27.64 12,009 +0.21(+0.77%)
Jun 23, 2021 27.62 27.88 27.43 27.43 4,321 -0.11(-0.41%)
Jun 22, 2021 27.38 27.60 27.28 27.54 6,752 +0.28(+1.01%)
Jun 21, 2021 26.84 27.26 26.82 27.26 6,612 +0.53(+1.97%)
Jun 18, 2021 26.94 26.94 26.74 26.74 9,304 -0.74(-2.69%)
Jun 17, 2021 27.99 28.00 27.41 27.48 42,710 -0.68(-2.43%)
Jun 16, 2021 28.42 28.42 28.16 28.16 2,488 -0.21(-0.75%)
Jun 15, 2021 28.30 28.42 28.30 28.37 1,208 +0.09(+0.31%)
Jun 14, 2021 28.34 28.41 28.22 28.29 3,535 +0.07(+0.24%)
Jun 11, 2021 28.29 28.32 28.17 28.22 5,285 -0.13(-0.45%)
Jun 10, 2021 28.34 28.40 28.29 28.35 1,287 -0.03(-0.11%)
Jun 09, 2021 28.52 28.56 28.38 28.38 6,512 -0.06(-0.22%)
Jun 08, 2021 28.44 28.53 28.29 28.44 18,551 -0.26(-0.89%)
Jun 07, 2021 28.67 28.74 28.59 28.70 7,251 +0.15(+0.52%)
Jun 04, 2021 28.50 28.67 28.48 28.55 13,134 +0.26(+0.93%)
Jun 03, 2021 28.30 28.42 28.22 28.29 9,990 +0.04(+0.14%)
Jun 02, 2021 28.11 28.38 28.01 28.25 8,680 +0.33(+1.20%)
Jun 01, 2021 27.79 27.95 27.78 27.91 36,196 +0.62(+2.27%)
May 28, 2021 27.20 27.38 27.06 27.29 12,483 +0.21(+0.78%)
May 27, 2021 27.07 27.13 27.05 27.08 5,202 +0.07(+0.25%)
May 26, 2021 26.99 27.10 26.96 27.01 1,523 +0.29(+1.08%)
May 25, 2021 26.94 26.96 26.66 26.73 5,099 -0.25(-0.94%)
May 24, 2021 26.88 27.06 26.69 26.98 17,846 +0.26(+0.98%)
May 21, 2021 26.99 26.99 26.72 26.72 1,903 -0.11(-0.41%)
May 20, 2021 26.87 26.87 26.74 26.83 7,566 -0.03(-0.12%)
May 19, 2021 26.85 27.00 26.61 26.86 7,907 -0.37(-1.37%)
May 18, 2021 27.39 27.51 27.23 27.23 5,695 +0.11(+0.39%)
May 17, 2021 26.96 27.13 26.85 27.13 5,359 +0.22(+0.83%)
May 14, 2021 26.65 26.93 26.65 26.91 3,843 +0.66(+2.53%)
May 13, 2021 26.12 26.32 25.92 26.24 8,351 +0.00(+0.01%)
May 12, 2021 26.46 26.54 26.23 26.24 17,414 -0.48(-1.78%)
May 11, 2021 26.70 26.85 26.36 26.71 18,623 -0.30(-1.11%)
May 10, 2021 27.44 27.54 27.01 27.01 28,456 -0.12(-0.46%)
May 07, 2021 26.78 27.14 26.78 27.14 8,756 +0.36(+1.33%)
May 06, 2021 26.60 26.85 26.60 26.78 8,494 +0.41(+1.57%)
May 05, 2021 26.25 26.40 26.03 26.37 8,287 +0.32(+1.21%)
May 04, 2021 26.13 26.25 25.93 26.05 7,684 -0.02(-0.09%)
May 03, 2021 25.79 26.16 25.79 26.07 8,641 +0.41(+1.60%)
Apr 30, 2021 25.75 25.85 25.66 25.66 2,082 -0.33(-1.28%)
Apr 29, 2021 26.10 26.19 25.89 26.00 9,779 +0.24(+0.91%)
Apr 28, 2021 25.43 25.77 25.43 25.76 12,139 +0.44(+1.74%)
Apr 27, 2021 25.23 25.32 25.19 25.32 9,332 +0.27(+1.08%)
Apr 26, 2021 24.91 25.12 24.91 25.05 2,496 +0.20(+0.81%)
Apr 23, 2021 24.86 24.87 24.85 24.85 1,863 +0.31(+1.26%)
Apr 22, 2021 24.93 24.93 24.54 24.54 1,533 -0.30(-1.22%)
Apr 21, 2021 24.51 24.84 24.38 24.84 4,924 +0.19(+0.78%)
Apr 20, 2021 24.88 24.93 24.55 24.65 9,969 -0.38(-1.53%)
Apr 19, 2021 25.28 25.28 24.94 25.03 5,413 -0.31(-1.21%)
Apr 16, 2021 25.46 25.46 25.11 25.33 6,684 +0.11(+0.44%)
Apr 15, 2021 25.06 25.26 25.06 25.22 5,838 +0.21(+0.86%)
Apr 14, 2021 24.75 25.25 24.75 25.01 8,787 +0.36(+1.45%)
Apr 13, 2021 24.58 24.66 24.56 24.65 7,876 +0.07(+0.27%)
Apr 12, 2021 24.70 24.74 24.54 24.58 7,298 -0.06(-0.23%)
Apr 09, 2021 24.75 24.75 24.64 24.64 4,383 -0.17(-0.70%)
Apr 08, 2021 24.89 24.89 24.81 24.81 2,078 -0.18(-0.71%)
Apr 07, 2021 24.93 25.05 24.90 24.99 2,449 +0.00(+0.02%)
Apr 06, 2021 25.02 25.23 24.92 24.98 9,101 -0.25(-0.98%)
Apr 05, 2021 25.41 25.54 25.08 25.23 12,032 -0.05(-0.20%)
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.