Vaneck Oil Refiners ETF (NY: CRAK )

37.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 21.52 21.79 21.49 21.54 8,709 +0.44(+2.09%)
Nov 30, 2020 21.57 21.60 21.07 21.10 11,420 -0.72(-3.30%)
Nov 27, 2020 21.86 22.03 21.64 21.82 25,764 -0.15(-0.67%)
Nov 25, 2020 22.05 22.09 21.82 21.97 14,963 +0.05(+0.23%)
Nov 24, 2020 21.70 22.09 21.68 21.92 8,390 +0.65(+3.05%)
Nov 23, 2020 21.04 21.32 20.94 21.27 16,848 +0.68(+3.28%)
Nov 20, 2020 20.78 20.78 20.56 20.59 6,750 -0.14(-0.68%)
Nov 19, 2020 20.66 20.75 20.49 20.73 7,670 +0.07(+0.33%)
Nov 18, 2020 21.10 21.12 20.66 20.66 4,535 -0.12(-0.59%)
Nov 17, 2020 20.59 20.88 20.59 20.78 4,424 -0.07(-0.32%)
Nov 16, 2020 20.50 20.85 20.39 20.85 15,332 +0.82(+4.07%)
Nov 13, 2020 19.61 20.04 19.61 20.04 3,150 +0.57(+2.93%)
Nov 12, 2020 19.81 19.85 19.47 19.47 12,140 -0.52(-2.58%)
Nov 11, 2020 20.09 20.19 19.95 19.98 4,822 +0.12(+0.58%)
Nov 10, 2020 19.83 19.94 19.70 19.87 8,989 +0.63(+3.28%)
Nov 09, 2020 18.77 19.30 18.77 19.23 19,690 +1.78(+10.20%)
Nov 06, 2020 17.62 17.62 17.45 17.45 2,812 -0.16(-0.89%)
Nov 05, 2020 17.55 17.66 17.55 17.61 3,136 +0.26(+1.53%)
Nov 04, 2020 17.11 17.36 17.07 17.35 2,880 +0.12(+0.70%)
Nov 03, 2020 17.16 17.31 17.13 17.23 4,760 +0.42(+2.50%)
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.