Vaneck Oil Refiners ETF (NY: CRAK )

37.70 -0.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.68 27.68 27.18 27.30 8,642 -0.49(-1.77%)
Oct 28, 2021 27.85 27.85 27.62 27.79 14,146 -0.14(-0.51%)
Oct 27, 2021 28.37 28.31 27.87 27.94 20,301 -0.75(-2.63%)
Oct 26, 2021 28.81 28.69 10,305 +0.02(+0.07%)
Oct 25, 2021 28.60 28.83 28.60 28.67 2,573 +0.13(+0.45%)
Oct 22, 2021 28.52 28.54 28.32 28.54 2,423 -0.03(-0.10%)
Oct 21, 2021 28.87 28.87 28.53 28.57 14,760 -0.30(-1.05%)
Oct 20, 2021 28.86 28.88 28.68 28.87 16,703 +0.28(+0.99%)
Oct 19, 2021 28.46 28.61 28.46 28.59 5,093 +0.16(+0.55%)
Oct 18, 2021 28.56 28.63 28.42 28.43 5,516 -0.13(-0.45%)
Oct 15, 2021 28.65 28.69 28.52 28.56 4,738 +0.08(+0.29%)
Oct 14, 2021 28.37 28.52 28.37 28.48 7,283 +0.31(+1.10%)
Oct 13, 2021 28.09 28.20 27.92 28.17 4,075 +0.09(+0.31%)
Oct 12, 2021 27.99 28.26 27.94 28.08 7,535 +0.35(+1.25%)
Oct 11, 2021 27.90 28.11 27.74 27.74 4,782 +0.07(+0.27%)
Oct 08, 2021 27.64 27.68 27.50 27.66 4,669 +0.27(+0.99%)
Oct 07, 2021 27.36 27.54 27.29 27.39 11,203 -0.10(-0.37%)
Oct 06, 2021 27.25 27.49 27.04 27.49 3,511 -0.08(-0.27%)
Oct 05, 2021 27.43 27.72 27.43 27.57 7,907 +0.33(+1.20%)
Oct 04, 2021 27.22 27.28 27.14 27.24 18,487 +0.20(+0.75%)
Oct 01, 2021 26.85 27.14 26.73 27.04 5,446 +0.38(+1.41%)
Sep 30, 2021 26.63 26.66 26.63 26.66 621 +0.07(+0.26%)
Sep 29, 2021 26.74 26.82 26.59 26.59 3,910 -0.05(-0.17%)
Sep 28, 2021 26.80 26.80 26.64 26.64 831 -0.18(-0.68%)
Sep 27, 2021 26.83 26.89 26.79 26.82 1,481 +0.45(+1.70%)
Sep 24, 2021 26.32 26.42 26.32 26.37 6,998 -0.11(-0.41%)
Sep 23, 2021 26.33 26.55 26.33 26.48 8,699 +0.53(+2.04%)
Sep 22, 2021 25.75 26.09 25.75 25.95 3,953 +0.52(+2.06%)
Sep 21, 2021 25.45 25.52 25.23 25.43 3,918 +0.44(+1.77%)
Sep 20, 2021 25.07 25.26 24.81 24.98 6,694 -0.65(-2.53%)
Sep 17, 2021 25.84 25.84 25.60 25.63 15,284 -0.49(-1.88%)
Sep 16, 2021 26.18 26.26 25.98 26.12 14,710 -0.10(-0.39%)
Sep 15, 2021 26.11 26.23 26.02 26.23 7,602 +0.34(+1.33%)
Sep 14, 2021 26.08 26.08 25.88 25.88 1,692 -0.01(-0.06%)
Sep 13, 2021 25.67 25.94 25.67 25.90 2,241 +0.47(+1.85%)
Sep 10, 2021 25.41 25.43 25.39 25.43 698 -0.17(-0.68%)
Sep 09, 2021 25.60 25.69 25.60 25.60 612 -0.08(-0.32%)
Sep 08, 2021 26.04 26.04 25.68 25.68 4,778 -0.26(-0.98%)
Sep 07, 2021 25.74 26.00 25.74 25.94 2,827 +0.12(+0.48%)
Sep 03, 2021 25.75 25.81 25.75 25.81 749 +0.17(+0.68%)
Sep 02, 2021 25.64 25.78 25.61 25.64 1,571 +0.17(+0.66%)
Sep 01, 2021 25.58 25.61 25.46 25.47 2,098 -0.17(-0.66%)
Aug 31, 2021 25.70 25.71 25.64 25.64 7,086 +0.09(+0.36%)
Aug 30, 2021 25.73 25.73 25.54 25.55 3,996 +0.07(+0.29%)
Aug 27, 2021 25.25 25.58 25.25 25.48 3,993 +0.51(+2.03%)
Aug 26, 2021 25.02 25.02 24.90 24.97 1,936 -0.25(-1.00%)
Aug 25, 2021 25.08 25.25 25.08 25.22 4,305 +0.20(+0.80%)
Aug 24, 2021 24.78 25.03 24.77 25.02 2,816 +0.47(+1.92%)
Aug 23, 2021 24.42 24.55 24.42 24.55 3,567 +0.60(+2.50%)
Aug 20, 2021 23.82 24.01 23.82 23.95 33,789 +0.19(+0.81%)
Aug 19, 2021 23.93 23.93 23.62 23.76 7,466 -0.71(-2.91%)
Aug 18, 2021 24.83 24.83 24.47 24.47 3,589 -0.28(-1.12%)
Aug 17, 2021 24.84 24.84 24.66 24.75 1,666 -0.27(-1.06%)
Aug 16, 2021 25.01 25.04 24.88 25.02 2,596 -0.31(-1.24%)
Aug 13, 2021 25.34 25.34 25.33 25.33 1,253 -0.05(-0.18%)
Aug 12, 2021 25.44 25.44 25.22 25.38 505 -0.04(-0.14%)
Aug 11, 2021 25.19 25.43 25.19 25.41 6,657 +0.28(+1.13%)
Aug 10, 2021 25.08 25.13 25.03 25.13 1,652 +0.07(+0.26%)
Aug 09, 2021 25.10 25.11 24.99 25.06 4,056 -0.11(-0.43%)
Aug 06, 2021 25.20 25.24 25.13 25.17 7,375 -0.04(-0.16%)
Aug 05, 2021 25.29 25.35 25.19 25.21 3,430 +0.25(+0.99%)
Aug 04, 2021 25.18 25.20 24.97 24.97 2,187 -0.36(-1.41%)
Aug 03, 2021 24.99 25.34 24.99 25.32 3,772 +0.26(+1.06%)
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.