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 (%)
Mar 31, 2020 15.71 15.73 15.38 15.48 10,552 +0.18(+1.17%)
Mar 30, 2020 14.93 15.37 14.85 15.30 12,863 +0.14(+0.93%)
Mar 27, 2020 15.04 15.25 14.76 15.16 14,288 -0.38(-2.44%)
Mar 26, 2020 14.92 15.79 14.92 15.54 14,455 +0.78(+5.29%)
Mar 25, 2020 14.12 15.10 14.02 14.76 18,767 +1.07(+7.84%)
Mar 24, 2020 13.74 13.74 13.55 13.69 9,802 +0.93(+7.32%)
Mar 23, 2020 13.43 13.43 12.68 12.75 16,647 -0.57(-4.28%)
Mar 20, 2020 13.70 13.77 13.15 13.33 10,013 +0.62(+4.84%)
Mar 19, 2020 12.83 13.00 12.41 12.71 8,660 -0.06(-0.49%)
Mar 18, 2020 12.81 13.04 12.27 12.77 14,449 -0.99(-7.22%)
Mar 17, 2020 13.61 13.98 13.36 13.77 10,456 +0.20(+1.45%)
Mar 16, 2020 14.22 14.88 13.53 13.57 14,619 -1.98(-12.74%)
Mar 13, 2020 15.12 15.56 14.53 15.55 7,538 +0.87(+5.93%)
Mar 12, 2020 15.38 15.38 14.31 14.68 37,996 -1.92(-11.56%)
Mar 11, 2020 17.24 17.24 16.50 16.60 11,362 -0.95(-5.43%)
Mar 10, 2020 17.72 17.92 17.11 17.55 8,893 +0.34(+1.95%)
Mar 09, 2020 17.30 17.68 16.78 17.22 21,940 -1.94(-10.14%)
Mar 06, 2020 19.21 19.44 19.09 19.16 24,751 -0.53(-2.67%)
Mar 05, 2020 20.02 20.06 19.68 19.68 17,326 -0.92(-4.46%)
Mar 04, 2020 20.43 20.61 20.33 20.60 5,322 +0.17(+0.84%)
Mar 03, 2020 20.76 20.91 20.28 20.43 6,357 -0.09(-0.42%)
Mar 02, 2020 20.33 20.52 20.02 20.52 10,488 +0.30(+1.47%)
Feb 28, 2020 19.77 20.22 19.77 20.22 12,375 -0.23(-1.13%)
Feb 27, 2020 20.88 20.98 20.45 20.45 11,151 -0.97(-4.52%)
Feb 26, 2020 21.78 21.79 21.39 21.42 4,116 -0.10(-0.48%)
Feb 25, 2020 22.25 22.25 21.52 21.52 3,812 -0.54(-2.44%)
Feb 24, 2020 22.26 22.38 22.02 22.06 21,074 -1.10(-4.76%)
Feb 21, 2020 23.20 23.21 23.10 23.17 2,587 -0.06(-0.25%)
Feb 20, 2020 23.28 23.30 23.13 23.22 9,555 -0.13(-0.55%)
Feb 19, 2020 23.39 23.39 23.19 23.35 7,512 +0.19(+0.82%)
Feb 18, 2020 23.31 23.46 23.15 23.16 10,528 -0.19(-0.80%)
Feb 14, 2020 23.69 23.70 23.34 23.35 5,287 -0.17(-0.71%)
Feb 13, 2020 23.60 23.62 23.52 23.52 1,847 -0.06(-0.26%)
Feb 12, 2020 23.60 23.68 23.50 23.58 16,383 +0.24(+1.02%)
Feb 11, 2020 23.37 23.39 23.34 23.34 1,397 +0.22(+0.97%)
Feb 10, 2020 23.07 23.23 23.07 23.12 3,055 -0.03(-0.12%)
Feb 07, 2020 23.21 23.27 23.08 23.14 5,850 -0.10(-0.42%)
Feb 06, 2020 23.46 23.46 23.22 23.24 5,050 -0.08(-0.34%)
Feb 05, 2020 23.20 23.35 23.20 23.32 7,012 +0.41(+1.80%)
Feb 04, 2020 22.82 23.06 22.73 22.91 4,438 +0.40(+1.78%)
Feb 03, 2020 22.73 22.90 22.49 22.51 9,825 -0.36(-1.57%)
Jan 31, 2020 23.14 23.19 22.78 22.87 15,188 -0.50(-2.13%)
Jan 30, 2020 23.18 23.37 23.14 23.37 9,121 -0.10(-0.42%)
Jan 29, 2020 23.47 23.54 23.46 23.46 20,530 -0.01(-0.06%)
Jan 28, 2020 23.50 23.55 23.47 23.48 12,009 +0.11(+0.47%)
Jan 27, 2020 23.51 23.58 23.37 23.37 13,065 -0.72(-2.99%)
Jan 24, 2020 24.27 24.27 23.95 24.09 619,136 -0.35(-1.42%)
Jan 23, 2020 24.19 24.43 24.08 24.43 16,569 -0.06(-0.24%)
Jan 22, 2020 24.51 24.63 24.47 24.49 14,250 -0.11(-0.45%)
Jan 21, 2020 24.82 24.82 24.59 24.60 20,808 -0.41(-1.63%)
Jan 17, 2020 25.05 25.05 24.95 25.01 12,150 -0.06(-0.25%)
Jan 16, 2020 25.14 25.16 25.05 25.07 25,581 -0.06(-0.25%)
Jan 15, 2020 25.27 25.29 25.12 25.14 6,229 -0.23(-0.89%)
Jan 14, 2020 25.33 25.43 25.27 25.36 11,783 -0.24(-0.92%)
Jan 13, 2020 25.44 25.62 25.44 25.60 12,725 +0.05(+0.21%)
Jan 10, 2020 25.49 25.63 25.40 25.54 28,352 +0.15(+0.60%)
Jan 09, 2020 25.33 25.39 25.24 25.39 2,989 -0.02(-0.08%)
Jan 08, 2020 25.41 25.48 25.24 25.41 17,694 -0.19(-0.75%)
Jan 07, 2020 25.51 25.62 25.45 25.61 14,765 -0.13(-0.52%)
Jan 06, 2020 25.78 25.78 25.59 25.74 9,136 +0.19(+0.74%)
Jan 03, 2020 26.00 26.00 25.55 25.55 11,363 -0.39(-1.52%)
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.