VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
27.46
-0.01 (-0.03%)
Dec 27, 2024, 4:00 PM EST - Market closed
CRAK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 27.33 | 27.48 | 27.26 | 27.46 | 27.46 | -0.03% | 7,113 |
Dec 26, 2024 | 27.41 | 27.55 | 27.40 | 27.47 | 27.47 | 0.39% | 4,418 |
Dec 24, 2024 | 27.26 | 27.39 | 27.08 | 27.36 | 27.36 | 0.88% | 22,071 |
Dec 23, 2024 | 27.25 | 27.25 | 26.86 | 27.12 | 27.12 | -5.22% | 8,689 |
Dec 20, 2024 | 28.48 | 28.84 | 28.48 | 28.61 | 27.08 | 0.31% | 103,566 |
Dec 19, 2024 | 29.01 | 29.01 | 28.44 | 28.53 | 26.99 | -0.53% | 12,391 |
Dec 18, 2024 | 29.36 | 29.43 | 28.68 | 28.68 | 27.14 | -2.69% | 4,011 |
Dec 17, 2024 | 29.40 | 29.51 | 29.28 | 29.47 | 27.89 | -0.97% | 36,129 |
Dec 16, 2024 | 30.04 | 30.04 | 29.76 | 29.76 | 28.16 | -1.85% | 19,985 |
Dec 13, 2024 | 30.52 | 30.52 | 30.25 | 30.32 | 28.69 | -0.52% | 13,206 |
Dec 12, 2024 | 30.81 | 30.81 | 30.44 | 30.48 | 28.84 | -1.76% | 4,176 |
Dec 11, 2024 | 31.08 | 31.08 | 30.83 | 31.02 | 29.36 | 0.19% | 6,606 |
Dec 10, 2024 | 31.22 | 31.24 | 30.94 | 30.97 | 29.30 | -0.17% | 4,042 |
Dec 9, 2024 | 30.94 | 31.34 | 30.94 | 31.02 | 29.35 | 0.16% | 3,632 |
Dec 6, 2024 | 31.14 | 31.14 | 30.83 | 30.97 | 29.31 | -0.70% | 7,972 |
Dec 5, 2024 | 31.35 | 31.35 | 31.15 | 31.19 | 29.51 | 0.18% | 1,927 |
Dec 4, 2024 | 31.55 | 31.55 | 31.06 | 31.13 | 29.46 | -1.32% | 7,060 |
Dec 3, 2024 | 31.80 | 31.80 | 31.55 | 31.55 | 29.86 | -0.19% | 3,117 |
Dec 2, 2024 | 31.48 | 31.61 | 31.25 | 31.61 | 29.91 | 0.17% | 4,961 |
Nov 29, 2024 | 31.36 | 31.56 | 31.36 | 31.56 | 29.86 | 0.47% | 1,725 |
Nov 27, 2024 | 31.60 | 31.60 | 31.30 | 31.41 | 29.72 | 0.08% | 11,288 |
Nov 26, 2024 | 31.60 | 31.60 | 31.38 | 31.39 | 29.70 | -0.80% | 2,071 |
Nov 25, 2024 | 31.76 | 31.98 | 31.62 | 31.64 | 29.94 | 0.06% | 18,934 |
Nov 22, 2024 | 31.36 | 31.66 | 31.36 | 31.62 | 29.92 | 0.52% | 3,412 |
Nov 21, 2024 | 31.55 | 31.55 | 31.28 | 31.46 | 29.77 | 0.37% | 21,936 |
Nov 20, 2024 | 31.33 | 31.34 | 31.11 | 31.34 | 29.66 | -0.25% | 3,236 |
Nov 19, 2024 | 31.44 | 31.62 | 31.38 | 31.42 | 29.73 | -0.10% | 8,192 |
Nov 18, 2024 | 31.22 | 31.45 | 31.22 | 31.45 | 29.76 | 1.63% | 1,596 |
Nov 15, 2024 | 30.94 | 31.01 | 30.84 | 30.95 | 29.29 | -0.06% | 10,540 |
Nov 14, 2024 | 31.17 | 31.17 | 30.88 | 30.97 | 29.30 | -0.09% | 3,218 |
Nov 13, 2024 | 30.81 | 30.99 | 30.79 | 30.99 | 29.33 | 1.12% | 2,822 |
Nov 12, 2024 | 30.95 | 30.95 | 30.64 | 30.65 | 29.00 | -1.72% | 5,409 |
Nov 11, 2024 | 31.09 | 31.22 | 31.09 | 31.19 | 29.51 | 0.10% | 6,646 |
Nov 8, 2024 | 31.33 | 31.33 | 31.01 | 31.16 | 29.48 | -1.35% | 3,989 |
Nov 7, 2024 | 31.83 | 31.83 | 31.50 | 31.58 | 29.89 | -0.30% | 5,059 |
Nov 6, 2024 | 31.58 | 31.68 | 31.25 | 31.68 | 29.98 | -0.19% | 10,533 |
Nov 5, 2024 | 31.45 | 31.75 | 31.44 | 31.74 | 30.04 | 1.42% | 6,601 |
Nov 4, 2024 | 31.21 | 31.43 | 31.21 | 31.30 | 29.62 | 0.52% | 4,671 |
Nov 1, 2024 | 31.45 | 31.45 | 31.10 | 31.14 | 29.46 | -0.42% | 1,901 |
Oct 31, 2024 | 31.38 | 31.51 | 31.26 | 31.27 | 29.59 | -0.61% | 1,302 |
Oct 30, 2024 | 31.52 | 31.60 | 31.40 | 31.46 | 29.77 | -0.30% | 2,188 |
Oct 29, 2024 | 31.81 | 31.81 | 31.50 | 31.56 | 29.86 | -1.08% | 4,135 |
Oct 28, 2024 | 31.99 | 31.99 | 31.68 | 31.90 | 30.19 | -0.09% | 9,600 |
Oct 25, 2024 | 31.97 | 32.20 | 31.93 | 31.93 | 30.21 | -0.35% | 3,733 |
Oct 24, 2024 | 31.89 | 32.04 | 31.82 | 32.04 | 30.32 | -0.07% | 13,916 |
Oct 23, 2024 | 32.40 | 32.40 | 31.78 | 32.06 | 30.34 | -1.10% | 8,084 |
Oct 22, 2024 | 32.59 | 32.59 | 32.33 | 32.42 | 30.68 | -0.49% | 7,885 |
Oct 21, 2024 | 32.94 | 32.94 | 32.51 | 32.58 | 30.83 | -1.05% | 6,231 |
Oct 18, 2024 | 32.96 | 33.10 | 32.82 | 32.93 | 31.16 | -0.45% | 4,224 |
Oct 17, 2024 | 33.10 | 33.16 | 32.98 | 33.08 | 31.30 | -0.14% | 2,261 |
Oct 16, 2024 | 33.03 | 33.20 | 33.03 | 33.12 | 31.34 | 0.82% | 1,753 |
Oct 15, 2024 | 33.14 | 33.19 | 32.84 | 32.85 | 31.09 | -3.33% | 11,548 |
Oct 14, 2024 | 33.93 | 34.13 | 33.93 | 33.98 | 32.16 | -0.87% | 1,662 |
Oct 11, 2024 | 34.10 | 34.28 | 34.09 | 34.28 | 32.44 | -0.21% | 2,774 |
Oct 10, 2024 | 34.27 | 34.35 | 34.23 | 34.35 | 32.51 | 0.77% | 298 |
Oct 9, 2024 | 33.80 | 34.09 | 33.79 | 34.09 | 32.26 | -0.25% | 3,816 |
Oct 8, 2024 | 34.75 | 34.75 | 34.04 | 34.17 | 32.34 | -1.63% | 7,068 |
Oct 7, 2024 | 34.82 | 34.99 | 34.71 | 34.74 | 32.87 | -0.52% | 2,596 |
Oct 4, 2024 | 35.05 | 35.16 | 34.74 | 34.92 | 33.04 | 0.40% | 9,487 |
Oct 3, 2024 | 34.05 | 34.79 | 34.05 | 34.78 | 32.91 | 1.09% | 4,512 |
Oct 2, 2024 | 34.56 | 34.59 | 34.17 | 34.40 | 32.56 | 0.27% | 2,118 |
Oct 1, 2024 | 34.13 | 34.36 | 34.13 | 34.31 | 32.47 | 0.15% | 3,140 |
Sep 30, 2024 | 34.16 | 34.35 | 34.15 | 34.26 | 32.42 | -0.09% | 1,725 |
Sep 27, 2024 | 34.36 | 34.36 | 34.22 | 34.29 | 32.45 | -0.37% | 5,749 |
Sep 26, 2024 | 34.09 | 34.54 | 34.08 | 34.42 | 32.57 | 1.19% | 4,365 |
Sep 25, 2024 | 34.32 | 34.32 | 33.88 | 34.01 | 32.19 | -0.94% | 3,874 |
Sep 24, 2024 | 34.52 | 34.62 | 34.28 | 34.34 | 32.49 | 0.57% | 6,901 |
Sep 23, 2024 | 34.02 | 34.37 | 34.02 | 34.14 | 32.31 | 0.17% | 2,214 |
Sep 20, 2024 | 34.29 | 34.29 | 33.99 | 34.08 | 32.25 | -0.96% | 6,003 |
Sep 19, 2024 | 34.34 | 34.43 | 34.34 | 34.42 | 32.57 | 1.57% | 4,103 |
Sep 18, 2024 | 33.87 | 34.03 | 33.81 | 33.88 | 32.06 | 0.31% | 2,961 |
Sep 17, 2024 | 33.75 | 33.89 | 33.59 | 33.78 | 31.97 | 0.15% | 3,667 |
Sep 16, 2024 | 33.56 | 33.73 | 33.48 | 33.73 | 31.92 | 0.61% | 5,237 |
Sep 13, 2024 | 33.61 | 33.61 | 33.50 | 33.53 | 31.73 | 0.88% | 1,655 |
Sep 12, 2024 | 33.08 | 33.24 | 33.00 | 33.23 | 31.45 | 0.71% | 6,257 |
Sep 11, 2024 | 33.35 | 33.35 | 32.67 | 33.00 | 31.23 | -1.71% | 12,957 |
Sep 10, 2024 | 33.77 | 33.77 | 33.25 | 33.58 | 31.77 | -0.61% | 4,800 |
Sep 9, 2024 | 33.74 | 33.88 | 33.74 | 33.78 | 31.97 | 0.50% | 1,790 |
Sep 6, 2024 | 34.27 | 34.27 | 33.62 | 33.62 | 31.81 | -1.98% | 6,791 |
Sep 5, 2024 | 34.80 | 34.80 | 34.27 | 34.30 | 32.45 | -0.75% | 2,789 |
Sep 4, 2024 | 34.78 | 34.84 | 34.53 | 34.56 | 32.70 | -1.33% | 3,569 |
Sep 3, 2024 | 35.48 | 35.48 | 35.01 | 35.02 | 33.14 | -1.92% | 3,291 |
Aug 30, 2024 | 35.45 | 35.72 | 35.24 | 35.71 | 33.79 | 0.18% | 3,941 |
Aug 29, 2024 | 35.65 | 35.70 | 35.44 | 35.64 | 33.73 | 0.78% | 3,181 |
Aug 28, 2024 | 35.39 | 35.50 | 35.31 | 35.36 | 33.46 | -0.72% | 3,381 |
Aug 27, 2024 | 35.81 | 35.81 | 35.55 | 35.62 | 33.71 | 0.36% | 839 |
Aug 26, 2024 | 35.75 | 35.86 | 35.49 | 35.49 | 33.59 | -0.47% | 3,598 |
Aug 23, 2024 | 35.27 | 35.68 | 35.27 | 35.66 | 33.75 | 1.83% | 2,247 |
Aug 22, 2024 | 35.13 | 35.13 | 34.96 | 35.02 | 33.14 | -0.67% | 776 |
Aug 21, 2024 | 35.20 | 35.26 | 35.18 | 35.26 | 33.36 | 0.12% | 4,426 |
Aug 20, 2024 | 35.65 | 35.65 | 35.09 | 35.21 | 33.32 | -1.84% | 3,247 |
Aug 19, 2024 | 35.66 | 35.89 | 35.60 | 35.87 | 33.94 | 1.08% | 14,606 |
Aug 16, 2024 | 35.36 | 35.53 | 35.36 | 35.49 | 33.58 | 0.62% | 1,640 |
Aug 15, 2024 | 35.31 | 35.42 | 35.19 | 35.27 | 33.38 | 1.10% | 6,356 |
Aug 14, 2024 | 34.94 | 34.94 | 34.73 | 34.89 | 33.01 | -0.01% | 1,843 |
Aug 13, 2024 | 34.61 | 34.89 | 34.55 | 34.89 | 33.02 | 0.73% | 2,566 |
Aug 12, 2024 | 34.70 | 34.85 | 34.61 | 34.64 | 32.78 | 0.21% | 17,510 |
Aug 9, 2024 | 34.44 | 34.57 | 34.35 | 34.57 | 32.71 | 0.47% | 1,666 |
Aug 8, 2024 | 34.23 | 34.58 | 34.23 | 34.40 | 32.55 | 2.31% | 6,228 |
Aug 7, 2024 | 34.10 | 34.18 | 33.63 | 33.63 | 31.82 | -0.44% | 5,387 |