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 (%)
Feb 28, 2019 25.50 25.64 25.31 25.34 27,070 -0.36(-1.41%)
Feb 27, 2019 25.77 25.78 25.70 25.70 2,228 -0.09(-0.36%)
Feb 26, 2019 25.69 25.90 25.69 25.79 12,579 +0.03(+0.10%)
Feb 25, 2019 25.86 25.86 25.75 25.77 13,460 -0.10(-0.37%)
Feb 22, 2019 25.94 25.94 25.81 25.86 3,423 +0.07(+0.28%)
Feb 21, 2019 25.99 26.00 25.72 25.79 6,025 -0.41(-1.55%)
Feb 20, 2019 26.04 26.23 25.99 26.20 45,325 +0.10(+0.37%)
Feb 19, 2019 25.81 26.10 25.81 26.10 690,656 +0.31(+1.21%)
Feb 15, 2019 25.76 25.79 25.69 25.79 6,960 +0.28(+1.08%)
Feb 14, 2019 25.33 25.56 25.33 25.51 4,285 +0.18(+0.73%)
Feb 13, 2019 25.31 25.33 25.31 25.33 5,678 +0.14(+0.56%)
Feb 12, 2019 25.21 25.28 25.19 25.19 3,405 +0.05(+0.21%)
Feb 11, 2019 25.16 25.24 25.03 25.14 7,127 -0.03(-0.10%)
Feb 08, 2019 25.21 25.24 25.04 25.16 9,470 -0.18(-0.69%)
Feb 07, 2019 25.57 25.57 25.21 25.34 15,518 -0.56(-2.16%)
Feb 06, 2019 25.87 25.92 25.85 25.90 1,732 +0.08(+0.30%)
Feb 05, 2019 25.62 25.82 25.62 25.82 4,501 +0.08(+0.32%)
Feb 04, 2019 25.56 25.74 25.56 25.74 2,220 +0.24(+0.95%)
Feb 01, 2019 25.69 25.70 25.46 25.49 20,994 -0.27(-1.05%)
Jan 31, 2019 25.78 25.85 25.73 25.77 8,402 +0.33(+1.31%)
Jan 30, 2019 25.17 25.43 25.06 25.43 1,091 +0.39(+1.57%)
Jan 29, 2019 24.98 25.04 24.91 25.04 2,820 +0.05(+0.21%)
Jan 28, 2019 25.00 25.02 24.92 24.99 2,283 -0.34(-1.35%)
Jan 25, 2019 25.07 25.35 25.07 25.33 5,248 +0.42(+1.70%)
Jan 24, 2019 24.89 25.01 24.84 24.91 4,188 -0.11(-0.45%)
Jan 23, 2019 25.21 25.23 24.97 25.02 12,020 -0.18(-0.70%)
Jan 22, 2019 25.38 25.38 25.20 25.20 7,729 -0.09(-0.35%)
Jan 18, 2019 25.20 25.32 25.19 25.28 6,389 +0.35(+1.41%)
Jan 17, 2019 24.83 24.99 24.81 24.93 16,318 +0.11(+0.46%)
Jan 16, 2019 24.76 24.91 24.66 24.82 45,679 +0.03(+0.13%)
Jan 15, 2019 24.78 24.81 24.68 24.79 4,483 +0.05(+0.22%)
Jan 14, 2019 24.68 24.73 24.59 24.73 18,762 +0.02(+0.07%)
Jan 11, 2019 24.70 24.93 24.66 24.71 5,020 -0.05(-0.21%)
Jan 10, 2019 24.52 24.78 24.52 24.77 9,250 -0.02(-0.07%)
Jan 09, 2019 24.70 24.91 24.65 24.79 32,030 +0.25(+1.00%)
Jan 08, 2019 24.50 24.60 24.36 24.54 2,551 +0.11(+0.43%)
Jan 07, 2019 24.33 24.55 24.20 24.43 16,133 +0.23(+0.94%)
Jan 04, 2019 23.81 24.24 23.81 24.21 6,275 +0.95(+4.07%)
Jan 03, 2019 23.13 23.35 23.10 23.26 5,750 -0.19(-0.82%)
Jan 02, 2019 23.08 23.57 23.08 23.45 4,178 -0.07(-0.30%)
Dec 31, 2018 23.60 23.62 23.48 23.52 30,465 +0.05(+0.22%)
Dec 28, 2018 23.64 23.72 23.44 23.47 23,618 -0.06(-0.26%)
Dec 27, 2018 23.12 23.53 23.01 23.53 355,955 +0.34(+1.47%)
Dec 26, 2018 22.57 23.30 22.51 23.19 26,620 +0.80(+3.56%)
Dec 24, 2018 22.70 22.87 22.39 22.39 32,290 -0.53(-2.29%)
Dec 21, 2018 23.08 23.18 22.82 22.92 38,794 -0.39(-1.69%)
Dec 20, 2018 23.62 23.75 23.23 23.31 27,966 -0.29(-1.23%)
Dec 19, 2018 23.72 24.06 23.49 23.60 10,452 -0.15(-0.61%)
Dec 18, 2018 23.86 23.94 23.64 23.75 47,700 -0.09(-0.40%)
Dec 17, 2018 24.08 24.10 23.67 23.84 123,198 -0.28(-1.17%)
Dec 14, 2018 24.27 24.47 24.12 24.12 3,038 -0.21(-0.88%)
Dec 13, 2018 24.38 24.53 24.23 24.34 12,500 -0.23(-0.94%)
Dec 12, 2018 24.38 24.74 24.38 24.57 10,118 +0.52(+2.17%)
Dec 11, 2018 24.22 24.29 23.88 24.05 25,411 -0.20(-0.81%)
Dec 10, 2018 24.53 24.58 23.94 24.24 36,165 -0.36(-1.46%)
Dec 07, 2018 25.15 25.23 24.52 24.60 7,946 -0.42(-1.68%)
Dec 06, 2018 24.83 25.09 24.70 25.02 43,100 -0.25(-0.98%)
Dec 04, 2018 25.73 25.76 25.27 25.27 13,672 -0.73(-2.80%)
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.