VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
54.25
+0.90 (1.69%)
At close: Jul 29, 2026, 4:00 PM EDT
54.53
+0.28 (0.52%)
Pre-market: Jul 30, 2026, 7:19 AM EDT
CRAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 54.41 | 54.89 | 53.95 | 54.25 | 54.25 | 1.69% | 392,755 |
| Jul 28, 2026 | 53.78 | 53.94 | 53.25 | 53.35 | 53.35 | -0.65% | 715,828 |
| Jul 27, 2026 | 53.68 | 53.93 | 53.26 | 53.70 | 53.70 | -2.61% | 428,054 |
| Jul 24, 2026 | 55.58 | 55.73 | 55.00 | 55.14 | 55.14 | -1.01% | 307,690 |
| Jul 23, 2026 | 56.53 | 56.85 | 55.62 | 55.70 | 55.70 | 0.25% | 351,428 |
| Jul 22, 2026 | 56.14 | 56.14 | 55.38 | 55.56 | 55.56 | -0.20% | 401,449 |
| Jul 21, 2026 | 55.16 | 55.67 | 55.09 | 55.67 | 55.67 | 1.61% | 443,725 |
| Jul 20, 2026 | 54.40 | 55.00 | 54.26 | 54.79 | 54.79 | 1.00% | 633,159 |
| Jul 17, 2026 | 53.98 | 54.36 | 53.50 | 54.25 | 54.25 | 1.21% | 502,203 |
| Jul 16, 2026 | 53.04 | 53.71 | 53.00 | 53.60 | 53.60 | 1.82% | 322,901 |
| Jul 15, 2026 | 53.10 | 53.10 | 52.09 | 52.64 | 52.64 | -0.08% | 196,100 |
| Jul 14, 2026 | 52.38 | 52.68 | 51.81 | 52.68 | 52.68 | 1.39% | 213,801 |
| Jul 13, 2026 | 51.38 | 52.04 | 51.25 | 51.96 | 51.96 | 3.24% | 130,538 |
| Jul 10, 2026 | 50.06 | 50.52 | 49.90 | 50.33 | 50.33 | 0.92% | 200,476 |
| Jul 9, 2026 | 49.93 | 50.13 | 49.55 | 49.87 | 49.87 | -0.24% | 291,998 |
| Jul 8, 2026 | 49.00 | 49.99 | 48.82 | 49.99 | 49.99 | 2.50% | 211,489 |
| Jul 7, 2026 | 48.84 | 48.90 | 48.23 | 48.77 | 48.77 | 0.60% | 326,475 |
| Jul 6, 2026 | 47.62 | 48.69 | 47.62 | 48.48 | 48.48 | 2.15% | 58,424 |
| Jul 2, 2026 | 47.27 | 48.19 | 47.27 | 47.46 | 47.46 | 1.09% | 83,708 |
| Jul 1, 2026 | 46.10 | 46.99 | 46.10 | 46.95 | 46.95 | 1.89% | 91,071 |
| Jun 30, 2026 | 46.70 | 46.70 | 46.04 | 46.08 | 46.08 | -0.86% | 38,337 |
| Jun 29, 2026 | 45.72 | 46.88 | 45.72 | 46.48 | 46.48 | 2.19% | 41,068 |
| Jun 26, 2026 | 45.30 | 45.72 | 45.30 | 45.49 | 45.49 | -0.23% | 39,191 |
| Jun 25, 2026 | 44.83 | 45.72 | 44.83 | 45.59 | 45.59 | 1.56% | 50,246 |
| Jun 24, 2026 | 44.87 | 45.25 | 44.55 | 44.89 | 44.89 | -0.97% | 41,335 |
| Jun 23, 2026 | 45.06 | 45.56 | 44.92 | 45.33 | 45.33 | -0.83% | 37,195 |
| Jun 22, 2026 | 45.20 | 45.96 | 45.01 | 45.71 | 45.71 | 0.95% | 58,878 |
| Jun 18, 2026 | 45.81 | 45.81 | 45.09 | 45.28 | 45.28 | -1.97% | 174,040 |
| Jun 17, 2026 | 46.91 | 47.08 | 46.15 | 46.19 | 46.19 | -1.74% | 82,367 |
| Jun 16, 2026 | 46.91 | 47.35 | 46.85 | 47.01 | 47.01 | -0.11% | 53,181 |
| Jun 15, 2026 | 47.19 | 47.78 | 46.91 | 47.06 | 47.06 | -2.93% | 178,489 |
| Jun 12, 2026 | 47.64 | 48.61 | 47.57 | 48.48 | 48.48 | 0.01% | 53,515 |
| Jun 11, 2026 | 48.50 | 48.97 | 48.28 | 48.48 | 48.48 | 1.05% | 41,375 |
| Jun 10, 2026 | 47.81 | 48.57 | 47.69 | 47.97 | 47.97 | 0.82% | 67,839 |
| Jun 9, 2026 | 48.47 | 48.70 | 47.11 | 47.58 | 47.58 | -2.20% | 297,801 |
| Jun 8, 2026 | 48.94 | 49.20 | 48.43 | 48.65 | 48.65 | 0.33% | 66,602 |
| Jun 5, 2026 | 49.49 | 49.49 | 48.49 | 48.49 | 48.49 | -2.71% | 91,069 |
| Jun 4, 2026 | 49.59 | 50.01 | 49.27 | 49.84 | 49.84 | -0.26% | 117,229 |
| Jun 3, 2026 | 50.03 | 50.27 | 49.46 | 49.97 | 49.97 | 0.56% | 61,856 |
| Jun 2, 2026 | 49.15 | 49.80 | 49.06 | 49.69 | 49.69 | 1.30% | 50,131 |
| Jun 1, 2026 | 48.34 | 49.31 | 48.28 | 49.05 | 49.05 | 1.81% | 158,055 |
| May 29, 2026 | 47.93 | 48.42 | 47.93 | 48.18 | 48.18 | 0.37% | 113,314 |
| May 28, 2026 | 48.00 | 48.30 | 47.81 | 48.00 | 48.00 | 1.05% | 102,211 |
| May 27, 2026 | 47.39 | 47.75 | 47.03 | 47.50 | 47.50 | -0.81% | 136,692 |
| May 26, 2026 | 48.45 | 48.67 | 47.89 | 47.89 | 47.89 | -1.26% | 41,890 |
| May 22, 2026 | 48.22 | 48.75 | 47.83 | 48.50 | 48.50 | 0.62% | 66,174 |
| May 21, 2026 | 49.29 | 49.29 | 48.20 | 48.20 | 48.20 | -2.49% | 99,314 |
| May 20, 2026 | 49.81 | 49.89 | 49.04 | 49.43 | 49.43 | -0.59% | 180,233 |
| May 19, 2026 | 49.68 | 49.88 | 49.10 | 49.72 | 49.72 | -0.22% | 78,655 |
| May 18, 2026 | 49.35 | 49.98 | 48.85 | 49.83 | 49.83 | 1.17% | 305,770 |