Vaneck Oil Refiners ETF (NY: CRAK )

38.48 +0.31 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 37.86 38.48 37.85 38.48 8,625 +0.31(+0.82%)
Apr 22, 2024 37.67 38.44 37.57 38.17 22,329 +0.80(+2.14%)
Apr 19, 2024 37.43 37.47 37.16 37.37 10,054 +0.29(+0.78%)
Apr 18, 2024 37.54 37.54 36.98 37.08 11,645 -0.41(-1.09%)
Apr 17, 2024 37.60 37.77 37.26 37.48 19,504 -0.20(-0.54%)
Apr 16, 2024 38.06 38.07 37.56 37.69 32,960 -0.74(-1.93%)
Apr 15, 2024 38.94 39.05 38.43 38.43 13,322 -0.30(-0.78%)
Apr 12, 2024 39.40 39.41 38.66 38.73 16,313 -0.73(-1.86%)
Apr 11, 2024 39.39 39.52 39.08 39.46 9,229 +0.29(+0.75%)
Apr 10, 2024 39.41 39.66 39.05 39.17 25,770 -0.37(-0.94%)
Apr 09, 2024 40.21 40.24 39.42 39.54 37,942 -0.75(-1.85%)
Apr 08, 2024 39.95 40.41 39.95 40.29 68,262 +0.13(+0.31%)
Apr 05, 2024 39.92 40.24 39.74 40.16 52,933 +0.80(+2.04%)
Apr 04, 2024 39.69 39.92 39.25 39.36 22,060 -0.08(-0.20%)
Apr 03, 2024 39.05 39.70 38.98 39.44 26,528 +0.41(+1.05%)
Apr 02, 2024 38.61 39.09 38.59 39.03 48,442 +0.68(+1.78%)
Apr 01, 2024 38.41 38.45 38.07 38.35 10,024 -0.01(-0.02%)
Mar 28, 2024 37.92 38.35 37.92 38.35 3,045 +0.32(+0.84%)
Mar 27, 2024 37.85 38.03 37.76 38.03 4,527 +0.19(+0.50%)
Mar 26, 2024 38.15 38.15 37.80 37.85 5,888 -0.25(-0.67%)
Mar 25, 2024 38.04 38.29 37.88 38.10 9,835 +0.14(+0.38%)
Mar 22, 2024 37.98 38.13 37.86 37.96 12,843 -0.09(-0.23%)
Mar 21, 2024 38.27 38.27 37.87 38.04 21,592 -0.34(-0.88%)
Mar 20, 2024 37.76 38.38 37.66 38.38 14,331 +0.33(+0.87%)
Mar 19, 2024 37.70 38.05 37.60 38.05 19,888 +0.35(+0.93%)
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%)
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.