Oil Refiners Vaneck ETF (NY: CRAK )

27.00 USD -0.19 (-0.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 27.12 27.12 27.00 27.00 4,063 -0.19(-0.70%)
Apr 08, 2021 27.28 27.28 27.19 27.19 1,897 -0.19(-0.71%)
Apr 07, 2021 27.33 27.45 27.29 27.39 2,235 +0.01(+0.02%)
Apr 06, 2021 27.42 27.65 27.30 27.38 8,305 -0.27(-0.98%)
Apr 05, 2021 27.85 27.99 27.49 27.65 10,980 -0.06(-0.20%)
Apr 01, 2021 27.32 27.75 27.32 27.71 6,300 +0.46(+1.70%)
Mar 31, 2021 27.12 27.24 27.00 27.24 6,091 -0.11(-0.40%)
Mar 30, 2021 27.39 27.49 27.29 27.35 4,539 -0.11(-0.41%)
Mar 29, 2021 27.50 27.59 27.27 27.46 9,030 -0.27(-0.97%)
Mar 26, 2021 27.69 27.73 27.51 27.73 4,000 +0.49(+1.80%)
Mar 25, 2021 26.90 27.25 26.73 27.24 4,458 +0.15(+0.57%)
Mar 24, 2021 27.12 27.36 26.82 27.09 6,984 +0.23(+0.84%)
Mar 23, 2021 27.18 27.25 26.73 26.86 24,957 -0.78(-2.82%)
Mar 22, 2021 27.77 27.77 27.43 27.64 12,885 -0.13(-0.45%)
Mar 19, 2021 27.73 27.84 27.35 27.77 14,100 +0.13(+0.45%)
Mar 18, 2021 28.27 28.27 27.64 27.64 9,270 -0.81(-2.84%)
Mar 17, 2021 28.38 28.55 28.05 28.45 8,635 -0.29(-1.02%)
Mar 16, 2021 29.04 29.04 28.58 28.74 15,329 -0.45(-1.55%)
Mar 15, 2021 29.27 29.32 29.05 29.19 16,211 -0.21(-0.71%)
Mar 12, 2021 29.30 29.48 29.23 29.40 10,400 -0.07(-0.23%)
Mar 11, 2021 29.35 29.51 29.15 29.47 42,181 +0.46(+1.59%)
Mar 10, 2021 28.75 29.11 28.64 29.01 10,088 +0.26(+0.90%)
Mar 09, 2021 28.83 29.12 28.75 28.75 7,894 -0.19(-0.66%)
Mar 08, 2021 28.97 29.13 28.78 28.94 8,280 +0.05(+0.19%)
Mar 05, 2021 28.68 28.95 28.50 28.89 6,200 +0.63(+2.23%)
Mar 04, 2021 28.65 28.65 28.01 28.26 3,856 -0.24(-0.86%)
Mar 03, 2021 28.63 28.80 28.50 28.50 8,096 +0.11(+0.39%)
Mar 02, 2021 28.65 28.67 28.39 28.39 12,340 -0.41(-1.42%)
Mar 01, 2021 28.47 28.86 28.47 28.80 11,806 +0.61(+2.16%)
Feb 26, 2021 27.99 28.30 27.67 28.19 7,500 -0.23(-0.81%)
Feb 25, 2021 29.00 29.00 28.42 28.42 8,723 -0.44(-1.52%)
Feb 24, 2021 28.59 28.91 28.38 28.86 15,346 +0.01(+0.03%)
Feb 23, 2021 28.47 28.95 28.26 28.85 10,744 +0.49(+1.73%)
Feb 22, 2021 28.17 28.55 28.12 28.36 32,418 -0.01(-0.04%)
Feb 19, 2021 28.04 28.50 28.04 28.37 6,400 +0.25(+0.89%)
Feb 18, 2021 28.11 28.12 27.78 28.12 6,882 -0.20(-0.72%)
Feb 17, 2021 28.27 28.42 28.15 28.32 8,320 +0.29(+1.02%)
Feb 16, 2021 27.93 28.12 27.89 28.04 47,935 +0.61(+2.23%)
Feb 12, 2021 27.23 27.47 27.23 27.42 5,100 +0.20(+0.72%)
Feb 11, 2021 27.21 27.26 27.11 27.23 3,353 +0.15(+0.55%)
Feb 10, 2021 27.09 27.15 27.00 27.08 5,971 -0.04(-0.15%)
Feb 09, 2021 26.98 27.15 26.94 27.12 5,689 +0.27(+1.02%)
Feb 08, 2021 26.50 27.00 26.50 26.85 12,414 +0.46(+1.73%)
Feb 05, 2021 26.49 26.50 26.21 26.39 6,000 -0.04(-0.13%)
Feb 04, 2021 26.46 26.46 26.27 26.43 3,751 +0.03(+0.10%)
Feb 03, 2021 26.22 26.50 26.20 26.40 3,835 +0.32(+1.23%)
Feb 02, 2021 25.88 26.33 25.88 26.08 6,060 +0.42(+1.64%)
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.