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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202427.3327.4827.2627.4627.46-0.03%7,113
Dec 26, 202427.4127.5527.4027.4727.470.39%4,418
Dec 24, 202427.2627.3927.0827.3627.360.88%22,071
Dec 23, 202427.2527.2526.8627.1227.12-5.22%8,689
Dec 20, 202428.4828.8428.4828.6127.080.31%103,566
Dec 19, 202429.0129.0128.4428.5326.99-0.53%12,391
Dec 18, 202429.3629.4328.6828.6827.14-2.69%4,011
Dec 17, 202429.4029.5129.2829.4727.89-0.97%36,129
Dec 16, 202430.0430.0429.7629.7628.16-1.85%19,985
Dec 13, 202430.5230.5230.2530.3228.69-0.52%13,206
Dec 12, 202430.8130.8130.4430.4828.84-1.76%4,176
Dec 11, 202431.0831.0830.8331.0229.360.19%6,606
Dec 10, 202431.2231.2430.9430.9729.30-0.17%4,042
Dec 9, 202430.9431.3430.9431.0229.350.16%3,632
Dec 6, 202431.1431.1430.8330.9729.31-0.70%7,972
Dec 5, 202431.3531.3531.1531.1929.510.18%1,927
Dec 4, 202431.5531.5531.0631.1329.46-1.32%7,060
Dec 3, 202431.8031.8031.5531.5529.86-0.19%3,117
Dec 2, 202431.4831.6131.2531.6129.910.17%4,961
Nov 29, 202431.3631.5631.3631.5629.860.47%1,725
Nov 27, 202431.6031.6031.3031.4129.720.08%11,288
Nov 26, 202431.6031.6031.3831.3929.70-0.80%2,071
Nov 25, 202431.7631.9831.6231.6429.940.06%18,934
Nov 22, 202431.3631.6631.3631.6229.920.52%3,412
Nov 21, 202431.5531.5531.2831.4629.770.37%21,936
Nov 20, 202431.3331.3431.1131.3429.66-0.25%3,236
Nov 19, 202431.4431.6231.3831.4229.73-0.10%8,192
Nov 18, 202431.2231.4531.2231.4529.761.63%1,596
Nov 15, 202430.9431.0130.8430.9529.29-0.06%10,540
Nov 14, 202431.1731.1730.8830.9729.30-0.09%3,218
Nov 13, 202430.8130.9930.7930.9929.331.12%2,822
Nov 12, 202430.9530.9530.6430.6529.00-1.72%5,409
Nov 11, 202431.0931.2231.0931.1929.510.10%6,646
Nov 8, 202431.3331.3331.0131.1629.48-1.35%3,989
Nov 7, 202431.8331.8331.5031.5829.89-0.30%5,059
Nov 6, 202431.5831.6831.2531.6829.98-0.19%10,533
Nov 5, 202431.4531.7531.4431.7430.041.42%6,601
Nov 4, 202431.2131.4331.2131.3029.620.52%4,671
Nov 1, 202431.4531.4531.1031.1429.46-0.42%1,901
Oct 31, 202431.3831.5131.2631.2729.59-0.61%1,302
Oct 30, 202431.5231.6031.4031.4629.77-0.30%2,188
Oct 29, 202431.8131.8131.5031.5629.86-1.08%4,135
Oct 28, 202431.9931.9931.6831.9030.19-0.09%9,600
Oct 25, 202431.9732.2031.9331.9330.21-0.35%3,733
Oct 24, 202431.8932.0431.8232.0430.32-0.07%13,916
Oct 23, 202432.4032.4031.7832.0630.34-1.10%8,084
Oct 22, 202432.5932.5932.3332.4230.68-0.49%7,885
Oct 21, 202432.9432.9432.5132.5830.83-1.05%6,231
Oct 18, 202432.9633.1032.8232.9331.16-0.45%4,224
Oct 17, 202433.1033.1632.9833.0831.30-0.14%2,261
Oct 16, 202433.0333.2033.0333.1231.340.82%1,753
Oct 15, 202433.1433.1932.8432.8531.09-3.33%11,548
Oct 14, 202433.9334.1333.9333.9832.16-0.87%1,662
Oct 11, 202434.1034.2834.0934.2832.44-0.21%2,774
Oct 10, 202434.2734.3534.2334.3532.510.77%298
Oct 9, 202433.8034.0933.7934.0932.26-0.25%3,816
Oct 8, 202434.7534.7534.0434.1732.34-1.63%7,068
Oct 7, 202434.8234.9934.7134.7432.87-0.52%2,596
Oct 4, 202435.0535.1634.7434.9233.040.40%9,487
Oct 3, 202434.0534.7934.0534.7832.911.09%4,512
Oct 2, 202434.5634.5934.1734.4032.560.27%2,118
Oct 1, 202434.1334.3634.1334.3132.470.15%3,140
Sep 30, 202434.1634.3534.1534.2632.42-0.09%1,725
Sep 27, 202434.3634.3634.2234.2932.45-0.37%5,749
Sep 26, 202434.0934.5434.0834.4232.571.19%4,365
Sep 25, 202434.3234.3233.8834.0132.19-0.94%3,874
Sep 24, 202434.5234.6234.2834.3432.490.57%6,901
Sep 23, 202434.0234.3734.0234.1432.310.17%2,214
Sep 20, 202434.2934.2933.9934.0832.25-0.96%6,003
Sep 19, 202434.3434.4334.3434.4232.571.57%4,103
Sep 18, 202433.8734.0333.8133.8832.060.31%2,961
Sep 17, 202433.7533.8933.5933.7831.970.15%3,667
Sep 16, 202433.5633.7333.4833.7331.920.61%5,237
Sep 13, 202433.6133.6133.5033.5331.730.88%1,655
Sep 12, 202433.0833.2433.0033.2331.450.71%6,257
Sep 11, 202433.3533.3532.6733.0031.23-1.71%12,957
Sep 10, 202433.7733.7733.2533.5831.77-0.61%4,800
Sep 9, 202433.7433.8833.7433.7831.970.50%1,790
Sep 6, 202434.2734.2733.6233.6231.81-1.98%6,791
Sep 5, 202434.8034.8034.2734.3032.45-0.75%2,789
Sep 4, 202434.7834.8434.5334.5632.70-1.33%3,569
Sep 3, 202435.4835.4835.0135.0233.14-1.92%3,291
Aug 30, 202435.4535.7235.2435.7133.790.18%3,941
Aug 29, 202435.6535.7035.4435.6433.730.78%3,181
Aug 28, 202435.3935.5035.3135.3633.46-0.72%3,381
Aug 27, 202435.8135.8135.5535.6233.710.36%839
Aug 26, 202435.7535.8635.4935.4933.59-0.47%3,598
Aug 23, 202435.2735.6835.2735.6633.751.83%2,247
Aug 22, 202435.1335.1334.9635.0233.14-0.67%776
Aug 21, 202435.2035.2635.1835.2633.360.12%4,426
Aug 20, 202435.6535.6535.0935.2133.32-1.84%3,247
Aug 19, 202435.6635.8935.6035.8733.941.08%14,606
Aug 16, 202435.3635.5335.3635.4933.580.62%1,640
Aug 15, 202435.3135.4235.1935.2733.381.10%6,356
Aug 14, 202434.9434.9434.7334.8933.01-0.01%1,843
Aug 13, 202434.6134.8934.5534.8933.020.73%2,566
Aug 12, 202434.7034.8534.6134.6432.780.21%17,510
Aug 9, 202434.4434.5734.3534.5732.710.47%1,666
Aug 8, 202434.2334.5834.2334.4032.552.31%6,228
Aug 7, 202434.1034.1833.6333.6331.82-0.44%5,387