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, 2021 24.75 24.86 24.64 24.86 6,675 -0.10(-0.40%)
Mar 30, 2021 24.99 25.08 24.90 24.96 4,974 -0.10(-0.41%)
Mar 29, 2021 25.09 25.18 24.88 25.06 9,895 -0.24(-0.97%)
Mar 26, 2021 25.27 25.30 25.10 25.30 4,383 +0.45(+1.80%)
Mar 25, 2021 24.55 24.87 24.39 24.86 4,885 +0.14(+0.57%)
Mar 24, 2021 24.75 24.96 24.47 24.72 7,653 +0.21(+0.84%)
Mar 23, 2021 24.80 24.87 24.39 24.51 27,350 -0.71(-2.82%)
Mar 22, 2021 25.34 25.34 25.03 25.22 14,120 -0.11(-0.45%)
Mar 19, 2021 25.30 25.40 24.96 25.34 15,452 +0.11(+0.45%)
Mar 18, 2021 25.80 25.80 25.22 25.22 10,158 -0.74(-2.84%)
Mar 17, 2021 25.90 26.05 25.60 25.96 9,462 -0.27(-1.02%)
Mar 16, 2021 26.50 26.50 26.08 26.23 16,798 -0.41(-1.55%)
Mar 15, 2021 26.71 26.75 26.51 26.64 17,765 -0.19(-0.71%)
Mar 12, 2021 26.74 26.90 26.67 26.83 11,397 -0.06(-0.23%)
Mar 11, 2021 26.78 26.93 26.60 26.89 46,225 +0.42(+1.59%)
Mar 10, 2021 26.23 26.56 26.13 26.47 11,055 +0.24(+0.90%)
Mar 09, 2021 26.31 26.57 26.23 26.23 8,650 -0.17(-0.66%)
Mar 08, 2021 26.44 26.58 26.26 26.41 9,073 +0.05(+0.19%)
Mar 05, 2021 26.17 26.42 26.01 26.36 6,794 +0.57(+2.23%)
Mar 04, 2021 26.14 26.14 25.56 25.78 4,225 -0.22(-0.86%)
Mar 03, 2021 26.12 26.28 26.01 26.01 8,872 +0.10(+0.39%)
Mar 02, 2021 26.14 26.16 25.91 25.91 13,523 -0.37(-1.42%)
Mar 01, 2021 25.98 26.34 25.98 26.28 12,938 +0.56(+2.16%)
Feb 26, 2021 25.54 25.82 25.25 25.72 8,219 -0.21(-0.81%)
Feb 25, 2021 26.46 26.46 25.93 25.93 9,559 -0.40(-1.52%)
Feb 24, 2021 26.09 26.38 25.90 26.33 16,817 +0.01(+0.03%)
Feb 23, 2021 25.98 26.42 25.79 26.33 11,774 +0.45(+1.73%)
Feb 22, 2021 25.71 26.05 25.66 25.88 35,526 -0.01(-0.04%)
Feb 19, 2021 25.59 26.01 25.59 25.89 7,013 +0.23(+0.89%)
Feb 18, 2021 25.65 25.66 25.35 25.66 7,541 -0.19(-0.72%)
Feb 17, 2021 25.80 25.93 25.69 25.85 9,117 +0.26(+1.02%)
Feb 16, 2021 25.49 25.66 25.45 25.58 52,531 +0.56(+2.23%)
Feb 12, 2021 24.85 25.07 24.85 25.03 5,589 +0.18(+0.72%)
Feb 11, 2021 24.83 24.87 24.74 24.85 3,674 +0.14(+0.55%)
Feb 10, 2021 24.72 24.77 24.64 24.71 6,543 -0.04(-0.15%)
Feb 09, 2021 24.62 24.77 24.58 24.75 6,234 +0.25(+1.02%)
Feb 08, 2021 24.18 24.64 24.18 24.50 13,604 +0.42(+1.73%)
Feb 05, 2021 24.17 24.18 23.92 24.08 6,575 -0.03(-0.13%)
Feb 04, 2021 24.14 24.14 23.97 24.11 4,110 +0.02(+0.10%)
Feb 03, 2021 23.93 24.18 23.91 24.09 4,202 +0.29(+1.23%)
Feb 02, 2021 23.62 24.02 23.62 23.80 6,641 +0.38(+1.64%)
Feb 01, 2021 23.46 23.65 23.25 23.41 6,680 +0.38(+1.65%)
Jan 29, 2021 23.41 23.64 22.95 23.04 6,794 -0.69(-2.92%)
Jan 28, 2021 23.73 23.89 23.72 23.73 7,514 +0.09(+0.40%)
Jan 27, 2021 23.67 23.87 23.59 23.63 6,226 -0.54(-2.25%)
Jan 26, 2021 24.28 24.48 24.09 24.18 10,712 -0.08(-0.31%)
Jan 25, 2021 24.19 24.25 24.02 24.25 4,989 -0.31(-1.26%)
Jan 22, 2021 24.23 24.57 24.18 24.57 4,493 -0.10(-0.40%)
Jan 21, 2021 24.91 24.91 24.57 24.66 24,527 -0.21(-0.85%)
Jan 20, 2021 24.73 24.98 24.70 24.87 26,798 +0.30(+1.23%)
Jan 19, 2021 24.44 24.64 24.44 24.57 7,766 +0.53(+2.20%)
Jan 15, 2021 24.34 24.35 23.98 24.04 6,465 -0.54(-2.20%)
Jan 14, 2021 24.44 24.64 24.44 24.59 10,132 +0.18(+0.76%)
Jan 13, 2021 24.52 24.53 24.25 24.40 8,074 -0.20(-0.82%)
Jan 12, 2021 24.28 24.60 24.28 24.60 7,585 +0.44(+1.83%)
Jan 11, 2021 24.07 24.25 23.84 24.16 24,182 -0.28(-1.13%)
Jan 08, 2021 24.77 24.77 24.31 24.43 22,246 -0.01(-0.05%)
Jan 07, 2021 24.12 24.46 24.12 24.45 15,626 +0.44(+1.82%)
Jan 06, 2021 23.97 24.33 23.94 24.01 15,317 +0.33(+1.39%)
Jan 05, 2021 23.29 23.77 23.29 23.68 10,182 +0.74(+3.22%)
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.