Oil Refiners Vaneck ETF (NY: CRAK )

27.26 USD +0.33 (+1.23%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 27.10 27.38 27.07 27.26 24,454 +0.33(+1.23%)
Jan 19, 2021 26.78 27.00 26.78 26.93 7,087 +0.58(+2.20%)
Jan 15, 2021 26.67 26.69 26.28 26.35 5,900 -0.59(-2.20%)
Jan 14, 2021 26.78 27.00 26.78 26.94 9,246 +0.20(+0.76%)
Jan 13, 2021 26.87 26.89 26.57 26.74 7,368 -0.22(-0.82%)
Jan 12, 2021 26.61 26.96 26.61 26.96 6,922 +0.48(+1.83%)
Jan 11, 2021 26.38 26.58 26.13 26.48 22,067 -0.30(-1.13%)
Jan 08, 2021 27.15 27.15 26.64 26.78 20,300 -0.01(-0.05%)
Jan 07, 2021 26.43 26.81 26.43 26.79 14,259 +0.48(+1.82%)
Jan 06, 2021 26.27 26.66 26.24 26.31 13,977 +0.36(+1.39%)
Jan 05, 2021 25.52 26.05 25.52 25.95 9,292 +0.81(+3.22%)
Jan 04, 2021 25.51 25.65 25.05 25.14 21,279 +0.17(+0.70%)
Dec 31, 2020 24.96 24.96 24.96 11,597 -0.08(-0.30%)
Dec 30, 2020 24.99 25.12 24.95 25.04 11,597 +0.23(+0.94%)
Dec 29, 2020 24.87 24.88 24.76 24.81 4,436 +0.10(+0.39%)
Dec 28, 2020 24.97 25.00 24.71 24.71 5,921 +0.07(+0.27%)
Dec 24, 2020 24.75 24.75 24.61 24.64 900 +0.06(+0.26%)
Dec 23, 2020 24.24 24.60 24.24 24.58 4,889 +0.44(+1.82%)
Dec 22, 2020 24.27 24.27 24.07 24.14 5,435 -0.14(-0.56%)
Dec 21, 2020 24.03 24.35 23.67 24.28 8,067 -1.15(-4.53%)
Dec 18, 2020 25.56 25.57 25.32 25.43 4,400 -0.32(-1.26%)
Dec 17, 2020 25.87 25.87 25.70 25.75 2,588 +0.05(+0.21%)
Dec 16, 2020 25.85 25.85 25.62 25.70 5,724 -0.13(-0.51%)
Dec 15, 2020 25.60 25.83 25.55 25.83 8,506 +0.38(+1.50%)
Dec 14, 2020 26.15 26.15 25.43 25.45 4,676 -0.45(-1.74%)
Dec 11, 2020 25.93 26.08 25.81 25.90 4,000 -0.17(-0.65%)
Dec 10, 2020 25.70 26.14 25.70 26.07 19,101 +0.49(+1.91%)
Dec 09, 2020 25.58 25.58 25.42 25.58 1,697 +0.22(+0.88%)
Dec 08, 2020 25.44 25.47 25.29 25.36 2,827 +0.08(+0.31%)
Dec 07, 2020 25.43 25.54 25.16 25.28 9,316 -0.16(-0.64%)
Dec 04, 2020 25.09 25.51 25.09 25.44 12,800 +0.70(+2.84%)
Dec 03, 2020 24.90 24.94 24.74 24.74 3,141 +0.14(+0.57%)
Dec 02, 2020 24.45 24.63 24.45 24.60 1,521 +0.36(+1.50%)
Dec 01, 2020 24.21 24.52 24.17 24.24 7,741 +0.50(+2.09%)
Nov 30, 2020 24.27 24.30 23.70 23.74 10,151 -0.81(-3.30%)
Nov 27, 2020 24.60 24.78 24.35 24.55 22,900 -0.16(-0.67%)
Nov 25, 2020 24.81 24.85 24.55 24.71 13,300 +0.06(+0.23%)
Nov 24, 2020 24.42 24.85 24.39 24.66 7,458 +0.73(+3.05%)
Nov 23, 2020 23.67 23.99 23.56 23.93 14,975 +0.76(+3.28%)
Nov 20, 2020 23.38 23.38 23.13 23.17 6,000 -0.16(-0.68%)
Nov 19, 2020 23.25 23.35 23.05 23.32 6,818 +0.08(+0.34%)
Nov 18, 2020 23.74 23.76 23.25 23.25 4,031 -0.14(-0.59%)
Nov 17, 2020 23.17 23.49 23.17 23.38 3,933 -0.08(-0.32%)
Nov 16, 2020 23.06 23.46 22.94 23.46 13,628 +0.92(+4.07%)
Nov 13, 2020 22.06 22.54 22.06 22.54 2,800 +0.64(+2.93%)
Nov 12, 2020 22.29 22.33 21.90 21.90 10,791 -0.58(-2.58%)
Nov 11, 2020 22.60 22.72 22.45 22.48 4,286 +0.13(+0.58%)
Nov 10, 2020 22.31 22.43 22.16 22.35 7,990 +0.71(+3.28%)
Nov 09, 2020 21.12 21.71 21.12 21.64 17,501 +2.00(+10.20%)
Nov 06, 2020 19.82 19.82 19.64 19.64 2,500 -0.18(-0.89%)
Nov 05, 2020 19.75 19.87 19.74 19.82 2,788 +0.30(+1.53%)
Nov 04, 2020 19.25 19.53 19.20 19.52 2,560 +0.13(+0.70%)
Nov 03, 2020 19.31 19.48 19.27 19.38 4,231 +0.47(+2.50%)
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.