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 18, 2024 37.79 37.95 37.61 37.70 21,101 -0.09(-0.25%)
Mar 15, 2024 37.30 37.95 37.30 37.79 25,197 +0.66(+1.77%)
Mar 14, 2024 37.44 37.44 37.00 37.14 30,628 +0.13(+0.35%)
Mar 13, 2024 36.66 37.24 36.57 37.01 15,219 +0.46(+1.26%)
Mar 12, 2024 36.35 36.65 36.33 36.55 4,657 +0.17(+0.46%)
Mar 11, 2024 36.16 36.38 35.99 36.38 4,911 -0.06(-0.16%)
Mar 08, 2024 36.60 36.76 36.33 36.44 29,480 -0.12(-0.33%)
Mar 07, 2024 36.30 36.70 36.30 36.56 6,908 +0.43(+1.19%)
Mar 06, 2024 36.21 36.22 35.87 36.13 3,061 +0.42(+1.18%)
Mar 05, 2024 35.78 36.02 35.71 35.71 4,284 -0.10(-0.28%)
Mar 04, 2024 35.67 36.06 35.67 35.81 12,130 -0.09(-0.24%)
Mar 01, 2024 35.79 36.02 35.73 35.90 7,659 +0.43(+1.20%)
Feb 29, 2024 35.40 35.53 35.26 35.47 14,094 +0.18(+0.52%)
Feb 28, 2024 35.75 35.75 35.13 35.29 13,989 -0.61(-1.70%)
Feb 27, 2024 36.15 36.18 35.85 35.90 7,111 -0.26(-0.71%)
Feb 26, 2024 35.91 36.30 35.90 36.16 19,856 +0.05(+0.13%)
Feb 23, 2024 35.89 36.11 35.84 36.11 10,273 +0.03(+0.07%)
Feb 22, 2024 35.92 36.10 35.57 36.08 7,649 +0.19(+0.52%)
Feb 21, 2024 35.67 35.94 35.63 35.89 11,064 -0.08(-0.21%)
Feb 20, 2024 36.37 36.37 35.78 35.97 25,150 -0.15(-0.42%)
Feb 16, 2024 36.19 36.57 36.09 36.12 129,829 +0.03(+0.08%)
Feb 15, 2024 35.73 36.09 35.67 36.09 193,409 +0.50(+1.41%)
Feb 14, 2024 35.72 35.72 35.19 35.59 7,112 +0.29(+0.81%)
Feb 13, 2024 35.43 35.57 35.09 35.30 9,197 -0.48(-1.34%)
Feb 12, 2024 35.58 35.88 35.58 35.78 32,099 +0.19(+0.52%)
Feb 09, 2024 35.42 35.62 35.42 35.59 3,248 +0.30(+0.86%)
Feb 08, 2024 35.25 35.35 35.13 35.29 2,053 -0.12(-0.34%)
Feb 07, 2024 35.23 35.50 35.09 35.41 5,645 +0.25(+0.70%)
Feb 06, 2024 35.33 35.33 35.12 35.17 2,977 -0.21(-0.61%)
Feb 05, 2024 35.07 35.58 34.73 35.38 13,175 +0.09(+0.26%)
Feb 02, 2024 35.18 35.38 35.18 35.29 5,276 -0.21(-0.59%)
Feb 01, 2024 35.36 35.77 35.11 35.50 8,117 +0.53(+1.53%)
Jan 31, 2024 35.52 35.52 34.93 34.97 2,091 -0.25(-0.72%)
Jan 30, 2024 34.61 35.24 34.61 35.22 3,071 +0.24(+0.69%)
Jan 29, 2024 34.88 34.99 34.75 34.98 8,500 +0.54(+1.57%)
Jan 26, 2024 34.15 34.44 34.15 34.44 4,270 +0.42(+1.23%)
Jan 25, 2024 33.85 34.02 33.73 34.02 10,796 +0.40(+1.19%)
Jan 24, 2024 33.70 33.70 33.51 33.62 34,834 +0.41(+1.22%)
Jan 23, 2024 33.11 33.21 33.04 33.21 4,563 -0.05(-0.15%)
Jan 22, 2024 33.19 33.29 33.19 33.26 1,630 +0.09(+0.27%)
Jan 19, 2024 33.05 33.19 33.01 33.17 5,807 -0.04(-0.12%)
Jan 18, 2024 33.26 33.26 33.04 33.21 2,309 +0.03(+0.10%)
Jan 17, 2024 33.25 33.25 33.07 33.18 3,013 -0.51(-1.50%)
Jan 16, 2024 34.02 34.02 33.61 33.69 7,266 -0.54(-1.58%)
Jan 12, 2024 34.31 34.38 34.03 34.23 4,479 +0.29(+0.86%)
Jan 11, 2024 33.93 34.01 33.86 33.93 5,008 +0.19(+0.56%)
Jan 10, 2024 34.08 34.12 33.69 33.75 3,806 -0.04(-0.11%)
Jan 09, 2024 34.09 34.09 33.64 33.78 3,213 -0.33(-0.98%)
Jan 08, 2024 33.85 34.11 33.63 34.11 6,115 -0.12(-0.34%)
Jan 05, 2024 34.51 34.51 34.23 34.23 981 +0.06(+0.18%)
Jan 04, 2024 34.49 34.49 34.11 34.17 3,779 -0.00(-0.01%)
Jan 03, 2024 34.02 34.24 34.02 34.17 2,221 +0.03(+0.08%)
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.