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 (%)
May 28, 2021 27.20 27.38 27.06 27.29 12,483 +0.21(+0.78%)
May 27, 2021 27.07 27.13 27.05 27.08 5,202 +0.07(+0.25%)
May 26, 2021 26.99 27.10 26.96 27.01 1,523 +0.29(+1.08%)
May 25, 2021 26.94 26.96 26.66 26.73 5,099 -0.25(-0.94%)
May 24, 2021 26.88 27.06 26.69 26.98 17,846 +0.26(+0.98%)
May 21, 2021 26.99 26.99 26.72 26.72 1,903 -0.11(-0.41%)
May 20, 2021 26.87 26.87 26.74 26.83 7,566 -0.03(-0.12%)
May 19, 2021 26.85 27.00 26.61 26.86 7,907 -0.37(-1.37%)
May 18, 2021 27.39 27.51 27.23 27.23 5,695 +0.11(+0.39%)
May 17, 2021 26.96 27.13 26.85 27.13 5,359 +0.22(+0.83%)
May 14, 2021 26.65 26.93 26.65 26.91 3,843 +0.66(+2.53%)
May 13, 2021 26.12 26.32 25.92 26.24 8,351 +0.00(+0.01%)
May 12, 2021 26.46 26.54 26.23 26.24 17,414 -0.48(-1.78%)
May 11, 2021 26.70 26.85 26.36 26.71 18,623 -0.30(-1.11%)
May 10, 2021 27.44 27.54 27.01 27.01 28,456 -0.12(-0.46%)
May 07, 2021 26.78 27.14 26.78 27.14 8,756 +0.36(+1.33%)
May 06, 2021 26.60 26.85 26.60 26.78 8,494 +0.41(+1.57%)
May 05, 2021 26.25 26.40 26.03 26.37 8,287 +0.32(+1.21%)
May 04, 2021 26.13 26.25 25.93 26.05 7,684 -0.02(-0.09%)
May 03, 2021 25.79 26.16 25.79 26.07 8,641 +0.41(+1.60%)
Apr 30, 2021 25.75 25.85 25.66 25.66 2,082 -0.33(-1.28%)
Apr 29, 2021 26.10 26.19 25.89 26.00 9,779 +0.24(+0.91%)
Apr 28, 2021 25.43 25.77 25.43 25.76 12,139 +0.44(+1.74%)
Apr 27, 2021 25.23 25.32 25.19 25.32 9,332 +0.27(+1.08%)
Apr 26, 2021 24.91 25.12 24.91 25.05 2,496 +0.20(+0.81%)
Apr 23, 2021 24.86 24.87 24.85 24.85 1,863 +0.31(+1.26%)
Apr 22, 2021 24.93 24.93 24.54 24.54 1,533 -0.30(-1.22%)
Apr 21, 2021 24.51 24.84 24.38 24.84 4,924 +0.19(+0.78%)
Apr 20, 2021 24.88 24.93 24.55 24.65 9,969 -0.38(-1.53%)
Apr 19, 2021 25.28 25.28 24.94 25.03 5,413 -0.31(-1.21%)
Apr 16, 2021 25.46 25.46 25.11 25.33 6,684 +0.11(+0.44%)
Apr 15, 2021 25.06 25.26 25.06 25.22 5,838 +0.21(+0.86%)
Apr 14, 2021 24.75 25.25 24.75 25.01 8,787 +0.36(+1.45%)
Apr 13, 2021 24.58 24.66 24.56 24.65 7,876 +0.07(+0.27%)
Apr 12, 2021 24.70 24.74 24.54 24.58 7,298 -0.06(-0.23%)
Apr 09, 2021 24.75 24.75 24.64 24.64 4,383 -0.17(-0.70%)
Apr 08, 2021 24.89 24.89 24.81 24.81 2,078 -0.18(-0.71%)
Apr 07, 2021 24.93 25.05 24.90 24.99 2,449 +0.00(+0.02%)
Apr 06, 2021 25.02 25.23 24.92 24.98 9,101 -0.25(-0.98%)
Apr 05, 2021 25.41 25.54 25.08 25.23 12,032 -0.05(-0.20%)
Apr 01, 2021 24.93 25.32 24.93 25.28 6,904 +0.42(+1.70%)
Mar 31, 2021 24.75 24.86 24.64 24.86 6,675 -0.10(-0.40%)
Mar 30, 2021 24.99 25.08 24.90 24.96 4,974 -0.10(-0.41%)
Mar 29, 2021 25.09 25.18 24.88 25.06 9,895 -0.24(-0.97%)
Mar 26, 2021 25.27 25.30 25.10 25.30 4,383 +0.45(+1.80%)
Mar 25, 2021 24.55 24.87 24.39 24.86 4,885 +0.14(+0.57%)
Mar 24, 2021 24.75 24.96 24.47 24.72 7,653 +0.21(+0.84%)
Mar 23, 2021 24.80 24.87 24.39 24.51 27,350 -0.71(-2.82%)
Mar 22, 2021 25.34 25.34 25.03 25.22 14,120 -0.11(-0.45%)
Mar 19, 2021 25.30 25.40 24.96 25.34 15,452 +0.11(+0.45%)
Mar 18, 2021 25.80 25.80 25.22 25.22 10,158 -0.74(-2.84%)
Mar 17, 2021 25.90 26.05 25.60 25.96 9,462 -0.27(-1.02%)
Mar 16, 2021 26.50 26.50 26.08 26.23 16,798 -0.41(-1.55%)
Mar 15, 2021 26.71 26.75 26.51 26.64 17,765 -0.19(-0.71%)
Mar 12, 2021 26.74 26.90 26.67 26.83 11,397 -0.06(-0.23%)
Mar 11, 2021 26.78 26.93 26.60 26.89 46,225 +0.42(+1.59%)
Mar 10, 2021 26.23 26.56 26.13 26.47 11,055 +0.24(+0.90%)
Mar 09, 2021 26.31 26.57 26.23 26.23 8,650 -0.17(-0.66%)
Mar 08, 2021 26.44 26.58 26.26 26.41 9,073 +0.05(+0.19%)
Mar 05, 2021 26.17 26.42 26.01 26.36 6,794 +0.57(+2.23%)
Mar 04, 2021 26.14 26.14 25.56 25.78 4,225 -0.22(-0.86%)
Mar 03, 2021 26.12 26.28 26.01 26.01 8,872 +0.10(+0.39%)
Mar 02, 2021 26.14 26.16 25.91 25.91 13,523 -0.37(-1.42%)
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.