VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
30.57
+0.26 (0.86%)
At close: Jun 6, 2025, 4:00 PM
30.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.68 | 30.68 | 30.54 | 30.57 | 30.57 | 0.86% | 1,666 |
| Jun 5, 2025 | 30.27 | 30.52 | 30.27 | 30.31 | 30.31 | -0.02% | 1,668 |
| Jun 4, 2025 | 30.62 | 30.78 | 30.24 | 30.32 | 30.32 | -0.35% | 2,158 |
| Jun 3, 2025 | 30.06 | 30.50 | 30.00 | 30.42 | 30.42 | 0.79% | 20,904 |
| Jun 2, 2025 | 30.13 | 30.18 | 29.96 | 30.18 | 30.18 | 0.74% | 5,553 |
| May 30, 2025 | 29.81 | 29.96 | 29.81 | 29.96 | 29.96 | 0.10% | 1,884 |
| May 29, 2025 | 29.74 | 30.01 | 29.74 | 29.93 | 29.93 | 0.64% | 4,254 |
| May 28, 2025 | 29.79 | 30.01 | 29.68 | 29.74 | 29.74 | -0.27% | 3,132 |
| May 27, 2025 | 29.53 | 29.82 | 29.53 | 29.82 | 29.82 | 1.61% | 1,900 |
| May 23, 2025 | 29.10 | 29.50 | 29.07 | 29.35 | 29.35 | 0.22% | 3,207 |
| May 22, 2025 | 28.94 | 29.29 | 28.86 | 29.29 | 29.29 | -0.47% | 5,285 |
| May 21, 2025 | 29.75 | 29.85 | 29.33 | 29.42 | 29.42 | -1.20% | 4,080 |
| May 20, 2025 | 29.68 | 29.95 | 29.68 | 29.78 | 29.78 | -0.44% | 2,047 |
| May 19, 2025 | 29.81 | 29.91 | 29.77 | 29.91 | 29.91 | -0.16% | 1,233 |
| May 16, 2025 | 29.66 | 30.08 | 29.66 | 29.96 | 29.96 | 0.20% | 5,385 |
| May 15, 2025 | 29.61 | 29.90 | 29.61 | 29.90 | 29.90 | 0.05% | 4,592 |
| May 14, 2025 | 30.17 | 30.17 | 29.78 | 29.88 | 29.88 | -0.78% | 6,562 |
| May 13, 2025 | 29.72 | 30.18 | 29.66 | 30.12 | 30.12 | 1.83% | 6,005 |
| May 12, 2025 | 29.53 | 29.75 | 29.51 | 29.58 | 29.58 | 2.28% | 10,458 |
| May 9, 2025 | 28.74 | 29.11 | 28.74 | 28.92 | 28.92 | 0.82% | 14,426 |
| May 8, 2025 | 28.79 | 28.79 | 28.49 | 28.69 | 28.69 | 0.54% | 9,523 |
| May 7, 2025 | 28.73 | 28.73 | 28.46 | 28.53 | 28.53 | -0.73% | 1,556 |
| May 6, 2025 | 28.77 | 28.77 | 28.56 | 28.74 | 28.74 | 0.39% | 8,528 |
| May 5, 2025 | 28.39 | 28.72 | 28.39 | 28.63 | 28.63 | 0.98% | 9,243 |
| May 2, 2025 | 28.15 | 28.37 | 28.06 | 28.35 | 28.35 | 1.84% | 9,658 |
| May 1, 2025 | 27.81 | 27.84 | 27.70 | 27.84 | 27.84 | 0.39% | 2,065 |
| Apr 30, 2025 | 27.83 | 27.83 | 27.72 | 27.73 | 27.73 | -0.77% | 3,428 |
| Apr 29, 2025 | 27.84 | 27.95 | 27.69 | 27.95 | 27.95 | 1.00% | 2,422 |
| Apr 28, 2025 | 27.47 | 27.67 | 27.46 | 27.67 | 27.67 | 0.98% | 3,124 |
| Apr 25, 2025 | 27.06 | 27.45 | 27.06 | 27.40 | 27.40 | 0.31% | 4,544 |
| 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 |