VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
39.63
-0.08 (-0.19%)
At close: Oct 28, 2025, 4:00 PM EDT
39.63
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.79 | 39.92 | 39.55 | 39.63 | 39.63 | -0.19% | 15,785 |
| Oct 27, 2025 | 39.79 | 39.87 | 39.56 | 39.71 | 39.71 | 1.58% | 14,439 |
| Oct 24, 2025 | 39.40 | 39.59 | 39.09 | 39.09 | 39.09 | 0.58% | 19,008 |
| Oct 23, 2025 | 38.16 | 39.00 | 38.16 | 38.87 | 38.87 | 3.21% | 37,612 |
| Oct 22, 2025 | 37.45 | 37.79 | 37.26 | 37.66 | 37.66 | 2.21% | 16,401 |
| Oct 21, 2025 | 36.91 | 37.02 | 36.66 | 36.84 | 36.84 | -0.58% | 1,756 |
| Oct 20, 2025 | 37.03 | 37.24 | 36.92 | 37.06 | 37.06 | 1.61% | 10,970 |
| Oct 17, 2025 | 36.30 | 36.58 | 36.13 | 36.47 | 36.47 | 0.15% | 12,087 |
| Oct 16, 2025 | 36.64 | 36.71 | 36.40 | 36.41 | 36.41 | 0.50% | 1,941 |
| Oct 15, 2025 | 36.36 | 36.67 | 35.98 | 36.23 | 36.23 | 0.08% | 2,502 |
| Oct 14, 2025 | 35.69 | 36.33 | 35.68 | 36.20 | 36.20 | 0.60% | 5,666 |
| Oct 13, 2025 | 35.80 | 36.08 | 35.80 | 35.99 | 35.99 | 1.37% | 2,831 |
| Oct 10, 2025 | 36.23 | 36.25 | 35.50 | 35.50 | 35.50 | -2.97% | 6,056 |
| Oct 9, 2025 | 36.80 | 36.80 | 36.46 | 36.59 | 36.59 | -0.08% | 11,227 |
| Oct 8, 2025 | 36.72 | 36.82 | 36.53 | 36.62 | 36.62 | -0.06% | 3,661 |
| Oct 7, 2025 | 36.80 | 36.89 | 36.52 | 36.64 | 36.64 | -0.63% | 8,423 |
| Oct 6, 2025 | 37.20 | 37.20 | 36.80 | 36.87 | 36.87 | -0.65% | 13,276 |
| Oct 3, 2025 | 37.21 | 37.39 | 37.01 | 37.11 | 37.11 | 0.30% | 7,078 |
| Oct 2, 2025 | 37.13 | 37.13 | 36.66 | 37.00 | 37.00 | 0.03% | 3,894 |
| Oct 1, 2025 | 36.85 | 37.02 | 36.71 | 36.99 | 36.99 | 0.82% | 3,610 |
| Sep 30, 2025 | 37.09 | 37.10 | 36.54 | 36.69 | 36.69 | -2.24% | 17,199 |
| Sep 29, 2025 | 37.66 | 37.66 | 37.14 | 37.53 | 37.53 | -0.32% | 12,768 |
| Sep 26, 2025 | 37.78 | 37.87 | 37.55 | 37.65 | 37.65 | 0.28% | 13,565 |
| Sep 25, 2025 | 37.40 | 37.55 | 37.26 | 37.55 | 37.55 | 0.82% | 6,982 |
| Sep 24, 2025 | 37.27 | 37.30 | 36.90 | 37.24 | 37.24 | 0.92% | 9,797 |
| Sep 23, 2025 | 37.03 | 37.18 | 36.76 | 36.90 | 36.90 | 0.60% | 17,604 |
| Sep 22, 2025 | 36.50 | 36.68 | 36.38 | 36.68 | 36.68 | 0.77% | 4,895 |
| Sep 19, 2025 | 36.43 | 36.57 | 36.26 | 36.40 | 36.40 | -1.27% | 19,825 |
| Sep 18, 2025 | 36.95 | 36.95 | 36.69 | 36.87 | 36.87 | -0.46% | 2,496 |
| Sep 17, 2025 | 37.20 | 37.34 | 37.01 | 37.04 | 37.04 | -0.54% | 8,967 |
| Sep 16, 2025 | 36.95 | 37.24 | 36.95 | 37.24 | 37.24 | 1.96% | 7,693 |
| Sep 15, 2025 | 36.19 | 36.62 | 36.19 | 36.53 | 36.53 | 1.21% | 4,699 |
| Sep 12, 2025 | 36.41 | 36.41 | 36.02 | 36.09 | 36.09 | -0.70% | 2,994 |
| Sep 11, 2025 | 36.29 | 36.40 | 36.16 | 36.34 | 36.34 | 1.09% | 8,277 |
| Sep 10, 2025 | 36.37 | 36.37 | 35.82 | 35.95 | 35.95 | -0.71% | 6,654 |
| Sep 9, 2025 | 36.23 | 36.36 | 36.00 | 36.21 | 36.21 | 0.64% | 2,580 |
| Sep 8, 2025 | 35.91 | 36.05 | 35.69 | 35.98 | 35.98 | 0.64% | 19,263 |
| Sep 5, 2025 | 35.55 | 35.93 | 35.49 | 35.75 | 35.75 | 0.84% | 5,084 |
| Sep 4, 2025 | 35.45 | 35.71 | 35.19 | 35.45 | 35.45 | -0.21% | 18,285 |
| Sep 3, 2025 | 35.45 | 35.62 | 35.32 | 35.53 | 35.53 | 0.47% | 13,876 |
| Sep 2, 2025 | 35.06 | 35.61 | 35.06 | 35.36 | 35.36 | 0.03% | 18,885 |
| Aug 29, 2025 | 35.43 | 35.43 | 35.14 | 35.35 | 35.35 | -0.42% | 9,703 |
| Aug 28, 2025 | 35.47 | 35.50 | 35.45 | 35.50 | 35.50 | 0.30% | 2,010 |
| Aug 27, 2025 | 34.99 | 35.40 | 34.90 | 35.40 | 35.40 | 0.54% | 3,573 |
| Aug 26, 2025 | 35.28 | 35.31 | 35.12 | 35.20 | 35.20 | -0.49% | 1,658 |
| Aug 25, 2025 | 35.48 | 35.49 | 35.38 | 35.38 | 35.38 | -0.30% | 1,565 |
| Aug 22, 2025 | 34.57 | 35.58 | 34.55 | 35.49 | 35.49 | 2.92% | 13,263 |
| Aug 21, 2025 | 34.49 | 34.49 | 34.31 | 34.48 | 34.48 | 0.37% | 1,290 |
| Aug 20, 2025 | 34.10 | 34.35 | 34.02 | 34.35 | 34.35 | 0.79% | 4,736 |
| Aug 19, 2025 | 34.25 | 34.46 | 34.02 | 34.08 | 34.08 | 0.23% | 3,876 |