Skip to main content

Vaneck Oil Refiners ETF (NY: CRAK )

31.27 -0.19 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.54 25.70 25.54 25.66 13,500 +0.03(+0.11%)
Dec 30, 2019 25.78 25.85 25.62 25.63 4,111 -0.12(-0.47%)
Dec 27, 2019 25.93 25.98 25.74 25.75 18,676 -0.12(-0.48%)
Dec 26, 2019 25.86 25.99 25.85 25.88 3,631 -0.05(-0.21%)
Dec 24, 2019 25.86 25.98 25.86 25.93 7,425 -0.03(-0.10%)
Dec 23, 2019 26.18 26.18 25.91 25.96 8,343 +0.04(+0.16%)
Dec 20, 2019 25.94 25.94 25.85 25.92 7,530 +0.07(+0.25%)
Dec 19, 2019 25.78 25.91 25.78 25.85 2,520 +0.16(+0.63%)
Dec 18, 2019 25.74 25.83 25.69 25.69 6,945 -0.03(-0.12%)
Dec 17, 2019 25.90 25.90 25.64 25.72 19,385 +0.02(+0.08%)
Dec 16, 2019 25.48 25.82 25.37 25.70 26,914 +0.25(+1.00%)
Dec 13, 2019 25.48 25.65 25.44 25.44 4,107 +0.03(+0.10%)
Dec 12, 2019 25.14 25.42 25.14 25.42 5,393 +0.20(+0.79%)
Dec 11, 2019 25.15 25.23 25.10 25.22 4,928 +0.03(+0.13%)
Dec 10, 2019 25.02 25.23 25.02 25.19 15,028 +0.10(+0.41%)
Dec 09, 2019 25.28 25.28 25.06 25.08 8,281 -0.28(-1.09%)
Dec 06, 2019 25.35 25.52 25.26 25.36 17,913 +0.05(+0.21%)
Dec 05, 2019 25.37 25.37 25.24 25.31 2,417 -0.02(-0.09%)
Dec 04, 2019 25.39 25.39 25.27 25.33 18,534 -0.05(-0.21%)
Dec 03, 2019 25.50 25.50 25.20 25.38 25,524 -0.33(-1.30%)
Dec 02, 2019 25.66 25.71 25.66 25.71 2,205 -0.02(-0.07%)
Nov 29, 2019 25.76 25.78 25.70 25.73 6,503 -0.16(-0.63%)
Nov 27, 2019 25.86 25.92 25.86 25.90 5,933 -0.01(-0.04%)
Nov 26, 2019 26.01 26.01 25.84 25.91 11,486 +0.03(+0.13%)
Nov 25, 2019 25.83 25.97 25.83 25.87 3,858 +0.10(+0.39%)
Nov 22, 2019 25.85 25.87 25.77 25.77 2,282 -0.03(-0.12%)
Nov 21, 2019 25.78 25.80 25.78 25.80 11,260 +0.00(+0.00%)
Nov 20, 2019 25.92 25.92 25.59 25.80 24,443 -0.25(-0.98%)
Nov 19, 2019 26.16 26.16 26.00 26.06 15,053 -0.13(-0.50%)
Nov 18, 2019 26.09 26.22 26.09 26.19 5,917 -0.01(-0.03%)
Nov 15, 2019 26.17 26.24 26.13 26.20 6,731 -0.01(-0.03%)
Nov 14, 2019 26.13 26.24 26.13 26.20 4,540 -0.01(-0.03%)
Nov 13, 2019 26.18 26.21 26.10 26.21 9,258 -0.16(-0.60%)
Nov 12, 2019 26.50 26.54 26.26 26.37 16,043 -0.09(-0.34%)
Nov 11, 2019 26.49 26.59 26.42 26.46 4,533 -0.18(-0.67%)
Nov 08, 2019 26.72 26.72 26.51 26.64 16,772 -0.10(-0.39%)
Nov 07, 2019 26.71 26.78 26.68 26.74 4,569 +0.20(+0.74%)
Nov 06, 2019 26.49 26.55 26.47 26.55 5,851 -0.28(-1.06%)
Nov 05, 2019 26.88 26.92 26.75 26.83 6,360 -0.14(-0.52%)
Nov 04, 2019 26.91 27.03 26.77 26.97 22,116 +0.35(+1.32%)
Nov 01, 2019 26.36 26.72 26.36 26.62 17,571 +0.35(+1.33%)
Oct 31, 2019 26.23 26.28 26.16 26.27 250,328 -0.31(-1.17%)
Oct 30, 2019 26.67 26.67 26.42 26.58 11,115 -0.14(-0.52%)
Oct 29, 2019 26.56 26.73 26.56 26.72 12,447 +0.04(+0.17%)
Oct 28, 2019 26.50 26.71 26.48 26.68 557,456 +0.26(+1.00%)
Oct 25, 2019 26.07 26.46 26.07 26.41 3,651 +0.24(+0.92%)
Oct 24, 2019 26.09 26.21 26.09 26.17 11,800 +0.34(+1.30%)
Oct 23, 2019 25.83 25.85 25.79 25.84 5,117 -0.03(-0.10%)
Oct 22, 2019 25.64 25.92 25.63 25.86 13,637 +0.37(+1.46%)
Oct 21, 2019 25.50 25.60 25.44 25.49 4,485 +0.04(+0.15%)
Oct 18, 2019 25.41 25.46 25.32 25.45 5,705 +0.22(+0.88%)
Oct 17, 2019 25.13 25.24 25.13 25.23 2,677 +0.18(+0.73%)
Oct 16, 2019 25.04 25.14 24.98 25.05 6,486 -0.15(-0.59%)
Oct 15, 2019 24.94 25.25 24.89 25.20 47,046 +0.19(+0.75%)
Oct 14, 2019 25.04 25.07 24.99 25.01 2,277 -0.16(-0.65%)
Oct 11, 2019 24.98 25.25 24.98 25.17 20,310 +0.45(+1.81%)
Oct 10, 2019 24.70 24.73 24.66 24.73 5,506 +0.19(+0.78%)
Oct 09, 2019 24.59 24.59 24.53 24.54 321 +0.17(+0.70%)
Oct 08, 2019 24.36 24.36 24.36 24.36 707 -0.11(-0.43%)
Oct 07, 2019 24.42 24.64 24.42 24.47 2,137 -0.13(-0.52%)
Oct 04, 2019 24.25 24.60 24.25 24.60 684 +0.38(+1.58%)
Oct 03, 2019 23.90 24.22 23.84 24.22 14,691 +0.24(+0.99%)
Oct 02, 2019 24.22 24.22 23.96 23.98 1,223 -0.53(-2.18%)
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.