VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
27.32
+0.29 (1.08%)
Apr 24, 2025, 12:52 PM EDT - Market closed
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.04 | 27.32 | 26.93 | 27.32 | 27.32 | 1.08% | 9,043 |
| Apr 23, 2025 | 27.41 | 27.41 | 26.86 | 27.03 | 27.03 | - | 1,460 |
| Apr 22, 2025 | 26.61 | 27.08 | 26.61 | 27.03 | 27.03 | 3.11% | 7,945 |
| Apr 21, 2025 | 26.53 | 26.53 | 26.01 | 26.21 | 26.21 | -0.38% | 1,157 |
| Apr 17, 2025 | 26.46 | 26.46 | 26.30 | 26.31 | 26.31 | 1.57% | 9,696 |
| Apr 16, 2025 | 26.22 | 26.22 | 25.90 | 25.90 | 25.90 | 0.13% | 11,265 |
| Apr 15, 2025 | 25.90 | 26.15 | 25.87 | 25.87 | 25.87 | -0.46% | 3,380 |
| Apr 14, 2025 | 26.10 | 26.22 | 25.93 | 25.99 | 25.99 | -0.18% | 5,634 |
| Apr 11, 2025 | 25.54 | 26.04 | 25.39 | 26.04 | 26.04 | 2.68% | 4,081 |
| Apr 10, 2025 | 25.49 | 25.49 | 25.06 | 25.36 | 25.36 | -3.44% | 2,859 |
| Apr 9, 2025 | 24.58 | 26.29 | 24.17 | 26.26 | 26.26 | 7.00% | 17,170 |
| Apr 8, 2025 | 25.63 | 25.64 | 24.32 | 24.54 | 24.54 | -1.53% | 5,976 |
| Apr 7, 2025 | 24.58 | 25.62 | 24.56 | 24.93 | 24.93 | -1.95% | 8,414 |
| Apr 4, 2025 | 26.35 | 26.35 | 25.20 | 25.42 | 25.42 | -6.42% | 33,985 |
| 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 |