VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
48.48
+1.02 (2.15%)
At close: Jul 6, 2026, 4:00 PM EDT
48.61
+0.13 (0.27%)
Pre-market: Jul 7, 2026, 5:04 AM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 49.17 | 49.40 | 48.85 | 49.26 | 49.26 | 0.51% | 194,321 |
| May 14, 2026 | 49.18 | 49.19 | 48.74 | 49.01 | 49.01 | -0.60% | 38,026 |
| May 13, 2026 | 49.90 | 49.90 | 49.07 | 49.30 | 49.30 | -0.92% | 77,624 |
| May 12, 2026 | 50.44 | 50.44 | 49.68 | 49.76 | 49.76 | -0.96% | 84,827 |
| May 11, 2026 | 50.10 | 50.24 | 49.72 | 50.24 | 50.24 | 1.21% | 115,556 |
| May 8, 2026 | 49.43 | 50.00 | 48.96 | 49.64 | 49.64 | 1.08% | 101,117 |
| May 7, 2026 | 49.23 | 49.60 | 48.71 | 49.11 | 49.11 | -2.00% | 68,405 |
| May 6, 2026 | 50.53 | 50.53 | 49.73 | 50.11 | 50.11 | -3.54% | 94,445 |
| May 5, 2026 | 51.44 | 51.99 | 51.34 | 51.95 | 51.95 | 2.06% | 73,438 |
| May 4, 2026 | 50.85 | 51.04 | 50.61 | 50.90 | 50.90 | 0.39% | 46,030 |
| May 1, 2026 | 50.87 | 51.15 | 50.30 | 50.70 | 50.70 | -0.24% | 96,092 |
| Apr 30, 2026 | 50.31 | 50.97 | 49.85 | 50.82 | 50.82 | 1.34% | 60,272 |
| Apr 29, 2026 | 49.43 | 50.26 | 49.16 | 50.15 | 50.15 | 3.89% | 98,486 |
| Apr 28, 2026 | 48.20 | 48.37 | 47.87 | 48.27 | 48.27 | 1.05% | 129,238 |
| Apr 27, 2026 | 47.72 | 47.95 | 47.45 | 47.77 | 47.77 | 0.23% | 108,078 |
| Apr 24, 2026 | 47.47 | 47.71 | 47.18 | 47.66 | 47.66 | 1.21% | 260,198 |
| Apr 23, 2026 | 47.50 | 47.84 | 47.00 | 47.09 | 47.09 | -0.15% | 39,854 |