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 (%)
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%)
Jan 04, 2021 23.28 23.41 22.86 22.94 23,319 +0.16(+0.70%)
Dec 31, 2020 22.78 22.78 22.78 12,709 -0.07(-0.30%)
Dec 30, 2020 22.80 22.93 22.76 22.85 12,709 +0.21(+0.94%)
Dec 29, 2020 22.69 22.70 22.59 22.64 4,861 +0.09(+0.39%)
Dec 28, 2020 22.79 22.81 22.55 22.55 6,488 +0.06(+0.27%)
Dec 24, 2020 22.58 22.58 22.46 22.49 986 +0.06(+0.26%)
Dec 23, 2020 22.12 22.45 22.12 22.43 5,357 +0.40(+1.82%)
Dec 22, 2020 22.15 22.15 21.96 22.03 5,956 -0.13(-0.56%)
Dec 21, 2020 21.93 22.22 21.60 22.15 8,840 -0.45(-1.99%)
Dec 18, 2020 22.72 22.73 22.50 22.60 4,950 -0.29(-1.26%)
Dec 17, 2020 22.99 22.99 22.84 22.89 2,911 +0.05(+0.21%)
Dec 16, 2020 22.98 22.98 22.77 22.84 6,440 -0.12(-0.51%)
Dec 15, 2020 22.76 22.96 22.71 22.96 9,570 +0.34(+1.50%)
Dec 14, 2020 23.24 23.24 22.60 22.62 5,260 -0.40(-1.74%)
Dec 11, 2020 23.05 23.18 22.94 23.02 4,500 -0.15(-0.65%)
Dec 10, 2020 22.84 23.23 22.84 23.17 21,490 +0.44(+1.91%)
Dec 09, 2020 22.74 22.74 22.59 22.74 1,909 +0.20(+0.88%)
Dec 08, 2020 22.61 22.64 22.48 22.54 3,180 +0.07(+0.31%)
Dec 07, 2020 22.60 22.70 22.36 22.47 10,481 -0.15(-0.64%)
Dec 04, 2020 22.30 22.67 22.30 22.61 14,401 +0.62(+2.84%)
Dec 03, 2020 22.13 22.17 21.99 21.99 3,533 +0.12(+0.57%)
Dec 02, 2020 21.73 21.89 21.73 21.86 1,711 +0.32(+1.50%)
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.