VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
48.34
-0.89 (-1.81%)
At close: Apr 8, 2026, 4:00 PM EDT
48.63
+0.29 (0.60%)
After-hours: Apr 8, 2026, 8:00 PM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 47.81 | 48.34 | 47.24 | 48.34 | 48.34 | -1.80% | 142,833 |
| Apr 7, 2026 | 49.24 | 49.45 | 48.92 | 49.23 | 49.23 | -0.19% | 72,659 |
| Apr 6, 2026 | 49.00 | 49.45 | 48.82 | 49.32 | 49.32 | 1.16% | 87,817 |
| Apr 2, 2026 | 48.67 | 49.00 | 48.50 | 48.76 | 48.76 | 0.69% | 99,710 |
| Apr 1, 2026 | 49.10 | 49.10 | 48.17 | 48.42 | 48.42 | -1.98% | 129,876 |
| Mar 31, 2026 | 48.94 | 49.49 | 48.71 | 49.40 | 49.40 | 0.80% | 112,037 |
| Mar 30, 2026 | 49.71 | 49.75 | 48.84 | 49.01 | 49.01 | 0.49% | 157,994 |
| Mar 27, 2026 | 48.67 | 48.97 | 48.20 | 48.77 | 48.77 | 0.06% | 213,882 |
| Mar 26, 2026 | 48.62 | 49.19 | 48.35 | 48.74 | 48.74 | 0.21% | 72,019 |
| Mar 25, 2026 | 48.35 | 49.19 | 48.33 | 48.64 | 48.64 | -0.06% | 204,853 |
| Mar 24, 2026 | 47.64 | 49.14 | 47.64 | 48.67 | 48.67 | 2.44% | 102,158 |
| Mar 23, 2026 | 47.18 | 48.27 | 46.72 | 47.51 | 47.51 | -0.52% | 105,665 |
| Mar 20, 2026 | 48.70 | 48.72 | 47.76 | 47.76 | 47.76 | -1.49% | 279,382 |
| Mar 19, 2026 | 48.12 | 48.95 | 48.00 | 48.48 | 48.48 | 0.56% | 143,332 |
| Mar 18, 2026 | 48.13 | 48.63 | 48.12 | 48.21 | 48.21 | 0.15% | 134,836 |
| Mar 17, 2026 | 47.56 | 48.24 | 47.56 | 48.14 | 48.14 | 1.75% | 88,540 |
| Mar 16, 2026 | 47.30 | 47.45 | 46.85 | 47.31 | 47.31 | 0.98% | 73,736 |
| Mar 13, 2026 | 47.38 | 47.51 | 46.59 | 46.85 | 46.85 | -1.43% | 76,796 |
| Mar 12, 2026 | 47.50 | 48.00 | 47.26 | 47.53 | 47.53 | 0.89% | 156,025 |
| Mar 11, 2026 | 45.67 | 47.12 | 45.67 | 47.11 | 47.11 | 2.93% | 84,803 |
| Mar 10, 2026 | 45.59 | 46.58 | 45.51 | 45.77 | 45.77 | -1.12% | 81,587 |
| Mar 9, 2026 | 47.05 | 47.05 | 45.81 | 46.29 | 46.29 | -1.13% | 446,454 |
| Mar 6, 2026 | 46.61 | 46.96 | 46.00 | 46.82 | 46.82 | 0.36% | 84,132 |
| Mar 5, 2026 | 46.75 | 47.21 | 46.27 | 46.65 | 46.65 | 0.71% | 300,232 |
| Mar 4, 2026 | 44.88 | 46.32 | 44.80 | 46.32 | 46.32 | 1.31% | 284,127 |
| Mar 3, 2026 | 45.66 | 45.77 | 44.66 | 45.72 | 45.72 | -1.19% | 87,394 |
| Mar 2, 2026 | 45.83 | 46.33 | 45.36 | 46.27 | 46.27 | 3.14% | 116,675 |
| Feb 27, 2026 | 44.80 | 44.96 | 44.26 | 44.86 | 44.86 | 0.27% | 35,973 |
| Feb 26, 2026 | 44.50 | 44.80 | 44.19 | 44.74 | 44.74 | 0.09% | 43,440 |
| Feb 25, 2026 | 44.39 | 44.79 | 44.31 | 44.70 | 44.70 | -0.18% | 26,402 |
| Feb 24, 2026 | 44.60 | 44.87 | 44.46 | 44.78 | 44.78 | 0.61% | 57,196 |
| Feb 23, 2026 | 44.95 | 44.99 | 44.24 | 44.51 | 44.51 | -0.22% | 23,433 |
| Feb 20, 2026 | 44.33 | 44.77 | 44.33 | 44.61 | 44.61 | 0.84% | 40,086 |
| Feb 19, 2026 | 44.38 | 44.38 | 43.97 | 44.24 | 44.24 | 0.43% | 21,882 |
| Feb 18, 2026 | 44.37 | 44.37 | 43.75 | 44.05 | 44.05 | 0.52% | 18,376 |
| Feb 17, 2026 | 44.46 | 44.46 | 43.41 | 43.82 | 43.82 | -1.68% | 85,397 |
| Feb 13, 2026 | 44.14 | 44.57 | 43.67 | 44.57 | 44.57 | 0.16% | 46,188 |
| Feb 12, 2026 | 45.57 | 45.57 | 44.20 | 44.50 | 44.50 | -1.33% | 39,508 |
| Feb 11, 2026 | 44.97 | 45.16 | 44.39 | 45.10 | 45.10 | 2.36% | 64,150 |
| Feb 10, 2026 | 44.59 | 44.59 | 43.80 | 44.06 | 44.06 | -0.70% | 205,481 |
| Feb 9, 2026 | 44.37 | 44.49 | 44.13 | 44.37 | 44.37 | 0.23% | 48,035 |
| Feb 6, 2026 | 43.40 | 44.34 | 43.40 | 44.27 | 44.27 | 2.57% | 55,825 |
| Feb 5, 2026 | 43.32 | 43.32 | 42.65 | 43.16 | 43.16 | -0.92% | 75,211 |
| Feb 4, 2026 | 43.13 | 43.77 | 43.13 | 43.56 | 43.56 | 2.35% | 68,080 |
| Feb 3, 2026 | 41.47 | 42.56 | 41.42 | 42.56 | 42.56 | 2.88% | 28,821 |
| Feb 2, 2026 | 41.00 | 41.40 | 41.00 | 41.37 | 41.37 | -1.31% | 55,291 |
| Jan 30, 2026 | 42.27 | 42.27 | 41.44 | 41.92 | 41.92 | -0.82% | 52,813 |
| Jan 29, 2026 | 42.24 | 42.56 | 41.90 | 42.27 | 42.27 | 1.35% | 69,052 |
| Jan 28, 2026 | 41.72 | 41.72 | 41.16 | 41.70 | 41.70 | 0.19% | 53,299 |
| Jan 27, 2026 | 41.27 | 41.64 | 41.27 | 41.62 | 41.62 | 0.85% | 23,021 |