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 (%)
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%)
Aug 02, 2021 25.07 25.31 25.06 25.06 9,879 +0.11(+0.44%)
Jul 30, 2021 25.15 25.15 24.88 24.95 1,808 -0.38(-1.48%)
Jul 29, 2021 25.28 25.40 25.28 25.32 2,984 +0.11(+0.45%)
Jul 28, 2021 24.98 25.21 24.92 25.21 4,547 +0.34(+1.38%)
Jul 27, 2021 24.75 24.87 24.75 24.87 630 -0.19(-0.77%)
Jul 26, 2021 24.87 25.06 24.87 25.06 3,004 +0.18(+0.74%)
Jul 23, 2021 24.75 24.88 24.72 24.87 13,812 -0.02(-0.07%)
Jul 22, 2021 24.87 24.99 24.84 24.89 2,709 -0.17(-0.67%)
Jul 21, 2021 24.80 25.07 24.80 25.06 3,907 +0.52(+2.10%)
Jul 20, 2021 24.33 24.58 24.33 24.54 4,427 +0.29(+1.20%)
Jul 19, 2021 24.41 24.56 24.08 24.25 26,346 -0.78(-3.10%)
Jul 16, 2021 25.54 25.54 24.96 25.03 14,763 -0.51(-2.01%)
Jul 15, 2021 25.62 25.62 25.54 25.54 1,332 -0.20(-0.78%)
Jul 14, 2021 25.82 25.82 25.74 25.74 6,417 -0.34(-1.29%)
Jul 13, 2021 26.19 26.20 26.07 26.08 1,161 -0.19(-0.71%)
Jul 12, 2021 26.07 26.31 26.07 26.27 976 +0.04(+0.16%)
Jul 09, 2021 26.02 26.35 26.02 26.23 2,661 +0.50(+1.96%)
Jul 08, 2021 25.78 25.92 25.33 25.72 7,299 -0.52(-1.99%)
Jul 07, 2021 26.66 26.66 26.07 26.24 16,026 -0.45(-1.68%)
Jul 06, 2021 27.08 27.15 26.58 26.69 5,949 -0.34(-1.27%)
Jul 02, 2021 26.88 27.03 26.88 27.03 1,039 +0.21(+0.78%)
Jul 01, 2021 27.06 27.15 26.75 26.82 7,323 -0.05(-0.19%)
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%)
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.