VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
27.17
-1.73 (-6.00%)
At close: Apr 3, 2025, 3:50 PM
27.10
-0.07 (-0.25%)
Pre-market: Apr 4, 2025, 4:00 AM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 27.79 | 27.79 | 27.15 | 27.17 | 27.17 | -6.00% | 6,574 |
| Apr 2, 2025 | 28.52 | 28.90 | 28.49 | 28.90 | 28.90 | 0.21% | 3,995 |
| Apr 1, 2025 | 28.74 | 28.84 | 28.64 | 28.84 | 28.84 | 0.35% | 2,332 |
| Mar 31, 2025 | 28.54 | 28.74 | 28.42 | 28.74 | 28.74 | -0.73% | 2,600 |
| Mar 28, 2025 | 29.12 | 29.12 | 28.88 | 28.95 | 28.95 | -1.35% | 1,106 |
| Mar 27, 2025 | 29.21 | 29.35 | 29.21 | 29.35 | 29.35 | -0.17% | 693 |
| Mar 26, 2025 | 29.49 | 29.56 | 29.40 | 29.40 | 29.40 | -0.02% | 831 |
| Mar 25, 2025 | 29.51 | 29.69 | 29.34 | 29.40 | 29.40 | -0.11% | 2,610 |
| Mar 24, 2025 | 29.56 | 29.56 | 29.26 | 29.43 | 29.43 | 0.43% | 3,294 |
| Mar 21, 2025 | 29.50 | 29.50 | 29.23 | 29.31 | 29.31 | -1.50% | 12,200 |
| Mar 20, 2025 | 29.47 | 29.75 | 29.47 | 29.75 | 29.75 | 0.21% | 1,072 |
| Mar 19, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.69 | 0.37% | 645 |
| Mar 18, 2025 | 29.66 | 29.79 | 29.49 | 29.58 | 29.58 | -0.30% | 13,326 |
| Mar 17, 2025 | 29.23 | 29.70 | 29.23 | 29.67 | 29.67 | 1.56% | 12,029 |
| Mar 14, 2025 | 28.97 | 29.25 | 28.97 | 29.22 | 29.22 | 2.14% | 11,526 |
| Mar 13, 2025 | 28.58 | 28.77 | 28.52 | 28.60 | 28.60 | -0.46% | 5,741 |
| Mar 12, 2025 | 28.54 | 28.91 | 28.41 | 28.74 | 28.74 | 1.11% | 5,810 |
| Mar 11, 2025 | 28.55 | 28.75 | 28.40 | 28.42 | 28.42 | -0.62% | 7,223 |
| Mar 10, 2025 | 28.61 | 28.61 | 28.37 | 28.60 | 28.60 | -0.34% | 4,965 |
| Mar 7, 2025 | 28.39 | 28.75 | 28.39 | 28.70 | 28.70 | 1.86% | 24,858 |
| Mar 6, 2025 | 27.98 | 28.23 | 27.98 | 28.17 | 28.17 | 0.47% | 3,109 |
| Mar 5, 2025 | 28.01 | 28.06 | 27.74 | 28.04 | 28.04 | 0.62% | 4,645 |
| Mar 4, 2025 | 27.60 | 28.00 | 27.42 | 27.87 | 27.87 | -0.81% | 9,996 |
| Mar 3, 2025 | 28.61 | 28.61 | 27.95 | 28.09 | 28.09 | -0.54% | 10,664 |
| Feb 28, 2025 | 28.15 | 28.28 | 28.02 | 28.25 | 28.25 | -0.60% | 27,996 |
| Feb 27, 2025 | 28.51 | 28.52 | 28.42 | 28.42 | 28.42 | -0.07% | 2,463 |
| Feb 26, 2025 | 28.74 | 28.74 | 28.41 | 28.44 | 28.44 | -1.13% | 1,185 |
| Feb 25, 2025 | 29.00 | 29.00 | 28.69 | 28.76 | 28.76 | -0.46% | 6,337 |
| Feb 24, 2025 | 29.02 | 29.02 | 28.81 | 28.89 | 28.89 | 0.33% | 4,968 |
| Feb 21, 2025 | 29.20 | 29.24 | 28.80 | 28.80 | 28.80 | -1.88% | 3,031 |
| Feb 20, 2025 | 29.04 | 29.35 | 29.01 | 29.35 | 29.35 | 0.91% | 47,867 |
| Feb 19, 2025 | 29.23 | 29.29 | 29.03 | 29.08 | 29.08 | -0.90% | 13,021 |
| Feb 18, 2025 | 29.11 | 29.36 | 29.06 | 29.35 | 29.35 | 1.25% | 3,715 |
| Feb 14, 2025 | 28.92 | 29.05 | 28.92 | 28.99 | 28.99 | 1.07% | 1,623 |
| Feb 13, 2025 | 28.44 | 28.71 | 28.42 | 28.68 | 28.68 | 0.20% | 6,415 |
| Feb 12, 2025 | 28.96 | 28.96 | 28.62 | 28.62 | 28.62 | -1.42% | 8,594 |
| Feb 11, 2025 | 28.99 | 29.11 | 28.99 | 29.03 | 29.03 | 0.59% | 6,317 |
| Feb 10, 2025 | 28.65 | 28.90 | 28.65 | 28.86 | 28.86 | 1.62% | 5,007 |
| Feb 7, 2025 | 28.59 | 28.60 | 28.40 | 28.40 | 28.40 | -0.95% | 14,769 |
| Feb 6, 2025 | 28.88 | 28.94 | 28.62 | 28.68 | 28.68 | -0.93% | 7,523 |
| Feb 5, 2025 | 28.95 | 28.98 | 28.88 | 28.95 | 28.95 | 0.09% | 1,716 |
| Feb 4, 2025 | 28.59 | 28.97 | 28.55 | 28.92 | 28.92 | 2.09% | 5,463 |
| Feb 3, 2025 | 28.09 | 28.50 | 27.93 | 28.33 | 28.33 | -0.72% | 11,057 |
| Jan 31, 2025 | 28.73 | 28.83 | 28.51 | 28.53 | 28.53 | -1.34% | 5,843 |
| Jan 30, 2025 | 29.14 | 29.14 | 28.78 | 28.92 | 28.92 | 0.79% | 5,850 |
| Jan 29, 2025 | 28.62 | 28.75 | 28.62 | 28.69 | 28.69 | -0.15% | 32,951 |
| Jan 28, 2025 | 29.20 | 29.20 | 28.66 | 28.73 | 28.73 | -1.19% | 28,484 |
| Jan 27, 2025 | 29.03 | 29.21 | 29.01 | 29.08 | 29.08 | -0.24% | 16,442 |
| Jan 24, 2025 | 29.27 | 29.39 | 29.08 | 29.15 | 29.15 | -0.20% | 17,887 |
| Jan 23, 2025 | 28.81 | 29.21 | 28.81 | 29.21 | 29.21 | 1.37% | 8,524 |