Skip to main content

Vaneck Oil Refiners ETF (NY: CRAK )

32.45 +0.08 (+0.25%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 31.93 32.49 31.93 32.37 249,120 +0.34(+1.06%)
May 24, 2022 31.88 32.30 31.45 32.03 66,193 +0.06(+0.19%)
May 23, 2022 31.83 32.23 31.70 31.97 67,077 +0.52(+1.65%)
May 20, 2022 31.71 31.95 31.00 31.45 62,551 +0.07(+0.22%)
May 19, 2022 31.07 31.74 31.00 31.38 134,376 +0.15(+0.49%)
May 18, 2022 32.04 32.16 31.05 31.23 130,602 -0.60(-1.90%)
May 17, 2022 31.82 31.88 31.53 31.83 102,277 +0.56(+1.78%)
May 16, 2022 31.11 31.48 31.00 31.28 232,100 +0.13(+0.42%)
May 13, 2022 30.61 31.28 30.61 31.15 59,722 +1.18(+3.93%)
May 12, 2022 30.15 30.17 29.60 29.97 22,102 -0.07(-0.23%)
May 11, 2022 30.36 30.67 29.98 30.04 19,640 -0.00(-0.01%)
May 10, 2022 30.25 30.47 29.61 30.04 49,437 +0.03(+0.10%)
May 09, 2022 30.93 31.00 29.95 30.01 66,836 -1.33(-4.24%)
May 06, 2022 31.31 31.40 30.88 31.34 40,470 +0.39(+1.25%)
May 05, 2022 31.64 31.64 30.62 30.95 19,397 -0.90(-2.81%)
May 04, 2022 31.21 31.91 30.89 31.85 143,340 +0.85(+2.74%)
May 03, 2022 30.68 31.00 30.68 31.00 77,201 +0.68(+2.23%)
May 02, 2022 29.98 30.39 29.98 30.32 14,993 +0.26(+0.87%)
Apr 29, 2022 30.82 30.99 30.04 30.06 14,341 -0.92(-2.98%)
Apr 28, 2022 30.30 31.00 30.03 30.99 47,428 +1.05(+3.50%)
Apr 27, 2022 29.51 30.00 29.49 29.94 5,406 +0.43(+1.45%)
Apr 26, 2022 29.90 29.90 29.40 29.51 12,778 -0.37(-1.24%)
Apr 25, 2022 29.77 29.88 29.20 29.88 22,495 -0.47(-1.55%)
Apr 22, 2022 30.73 31.03 30.27 30.35 15,844 -0.41(-1.34%)
Apr 21, 2022 31.66 31.80 30.71 30.76 33,558 -0.70(-2.22%)
Apr 20, 2022 31.47 31.60 31.31 31.46 34,847 +0.23(+0.74%)
Apr 19, 2022 31.13 31.33 31.02 31.23 25,033 -0.01(-0.03%)
Apr 18, 2022 30.88 31.39 30.78 31.24 55,274 +0.70(+2.28%)
Apr 14, 2022 30.68 30.84 30.50 30.54 9,422 -0.21(-0.67%)
Apr 13, 2022 30.57 30.82 30.27 30.75 8,003 +0.65(+2.16%)
Apr 12, 2022 30.28 30.51 30.00 30.10 8,093 +0.25(+0.83%)
Apr 11, 2022 30.21 30.21 29.85 29.85 5,574 -0.37(-1.21%)
Apr 08, 2022 30.00 30.39 29.94 30.22 6,282 +0.33(+1.10%)
Apr 07, 2022 30.00 30.00 29.49 29.89 16,797 -0.16(-0.53%)
Apr 06, 2022 30.20 30.34 30.01 30.05 10,400 +0.01(+0.04%)
Apr 05, 2022 30.39 30.39 30.02 30.04 7,822 -0.51(-1.66%)
Apr 04, 2022 30.60 30.74 30.33 30.54 5,505 +0.09(+0.31%)
Apr 01, 2022 30.30 30.45 30.00 30.45 12,408 +0.39(+1.31%)
Mar 31, 2022 30.22 30.46 30.05 30.06 7,138 -0.24(-0.79%)
Mar 30, 2022 30.11 30.30 30.11 30.29 7,994 +0.29(+0.98%)
Mar 29, 2022 29.67 30.00 29.55 30.00 15,081 +0.58(+1.97%)
Mar 28, 2022 29.46 29.59 29.36 29.42 16,249 -0.03(-0.10%)
Mar 25, 2022 29.21 29.47 29.15 29.45 14,229 +0.35(+1.20%)
Mar 24, 2022 28.99 29.17 28.91 29.10 6,303 +0.19(+0.66%)
Mar 23, 2022 29.05 29.05 28.86 28.91 5,845 -0.05(-0.16%)
Mar 22, 2022 28.91 29.04 28.60 28.96 19,120 +0.22(+0.75%)
Mar 21, 2022 28.58 28.86 28.54 28.74 5,803 +0.39(+1.36%)
Mar 18, 2022 28.00 28.36 28.00 28.36 3,173 +0.07(+0.23%)
Mar 17, 2022 28.02 28.55 27.92 28.29 6,684 +0.52(+1.87%)
Mar 16, 2022 27.60 27.77 27.39 27.77 3,596 +0.46(+1.70%)
Mar 15, 2022 27.37 27.51 27.21 27.31 3,705 -0.61(-2.20%)
Mar 14, 2022 28.25 28.25 27.82 27.92 1,961 -0.35(-1.24%)
Mar 11, 2022 28.45 28.47 28.10 28.27 3,209 +0.12(+0.43%)
Mar 10, 2022 28.03 28.34 27.90 28.15 17,082 +0.08(+0.29%)
Mar 09, 2022 28.20 28.45 27.88 28.07 33,199 -0.03(-0.11%)
Mar 08, 2022 27.84 28.27 27.79 28.10 16,403 +0.74(+2.70%)
Mar 07, 2022 28.07 28.19 27.28 27.36 7,840 -0.69(-2.46%)
Mar 04, 2022 28.00 28.05 27.66 28.05 3,383 -0.12(-0.43%)
Mar 03, 2022 29.00 29.00 28.00 28.17 8,904 -0.20(-0.70%)
Mar 02, 2022 27.48 28.37 27.48 28.37 7,868 +1.21(+4.46%)
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.