Skip to main content

Vaneck Oil Refiners ETF (NY: CRAK )

35.49 +0.41 (+1.16%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 35.07 35.26 34.95 35.08 4,946 +0.09(+0.26%)
Jun 17, 2024 34.95 35.14 34.91 34.99 4,504 -0.03(-0.09%)
Jun 14, 2024 35.10 35.10 34.96 35.02 5,214 -0.08(-0.23%)
Jun 13, 2024 35.26 35.40 34.80 35.10 23,985 -0.06(-0.17%)
Jun 12, 2024 36.06 36.06 35.16 35.16 10,574 -0.19(-0.54%)
Jun 11, 2024 35.20 35.40 35.13 35.35 12,300 -0.15(-0.42%)
Jun 10, 2024 35.38 35.69 35.38 35.50 10,247 +0.10(+0.28%)
Jun 07, 2024 35.50 35.65 35.40 35.40 3,514 -0.31(-0.87%)
Jun 06, 2024 35.52 35.84 35.52 35.71 5,613 +0.31(+0.88%)
Jun 05, 2024 35.54 35.59 35.40 35.40 9,132 -0.10(-0.28%)
Jun 04, 2024 35.62 35.62 35.40 35.50 135,577 -0.61(-1.69%)
Jun 03, 2024 36.52 36.52 36.02 36.11 36,128 -0.10(-0.28%)
May 31, 2024 35.99 36.22 35.82 36.21 2,503 +0.56(+1.57%)
May 30, 2024 35.94 35.98 35.65 35.65 2,287 -0.19(-0.53%)
May 29, 2024 36.21 36.21 35.84 35.84 9,540 -1.06(-2.87%)
May 28, 2024 37.04 37.09 36.77 36.90 6,102 +0.38(+1.04%)
May 24, 2024 36.67 36.67 36.51 36.52 4,807 +0.01(+0.03%)
May 23, 2024 36.73 36.85 36.48 36.51 2,551 -0.33(-0.90%)
May 22, 2024 37.09 37.17 36.83 36.84 4,989 -0.31(-0.83%)
May 21, 2024 37.15 37.32 37.15 37.15 4,220 -0.01(-0.02%)
May 20, 2024 37.34 37.34 37.07 37.16 2,673 +0.02(+0.06%)
May 17, 2024 36.59 37.18 36.59 37.14 5,523 +0.68(+1.86%)
May 16, 2024 36.58 36.58 36.44 36.46 2,912 -0.19(-0.52%)
May 15, 2024 36.68 36.73 36.38 36.65 14,914 -0.34(-0.92%)
May 14, 2024 36.97 36.99 36.83 36.99 3,478 +0.13(+0.35%)
May 13, 2024 37.25 37.25 36.77 36.86 3,268 +0.07(+0.19%)
May 10, 2024 37.22 37.22 36.74 36.79 4,429 -0.07(-0.19%)
May 09, 2024 36.68 36.98 36.67 36.86 4,280 +0.05(+0.14%)
May 08, 2024 36.64 36.96 36.63 36.81 5,454 +0.10(+0.27%)
May 07, 2024 36.89 36.95 36.70 36.71 16,346 -0.32(-0.86%)
May 06, 2024 37.04 37.30 37.00 37.03 14,016 +0.17(+0.46%)
May 03, 2024 36.87 36.98 36.63 36.86 10,752 -0.09(-0.25%)
May 02, 2024 36.49 37.04 36.45 36.95 5,916 +0.73(+2.01%)
May 01, 2024 36.59 36.69 36.12 36.22 17,493 -0.53(-1.44%)
Apr 30, 2024 37.62 37.62 36.75 36.75 103,568 -1.16(-3.07%)
Apr 29, 2024 37.59 37.91 37.59 37.91 9,156 +0.31(+0.83%)
Apr 26, 2024 37.47 37.65 37.38 37.60 74,296 -0.21(-0.56%)
Apr 25, 2024 37.67 37.84 37.30 37.81 6,163 -0.26(-0.68%)
Apr 24, 2024 38.38 38.38 37.83 38.08 30,361 -0.41(-1.06%)
Apr 23, 2024 37.86 38.48 37.85 38.48 8,625 +0.31(+0.82%)
Apr 22, 2024 37.67 38.44 37.57 38.17 22,329 +0.80(+2.14%)
Apr 19, 2024 37.43 37.47 37.16 37.37 10,054 +0.29(+0.78%)
Apr 18, 2024 37.54 37.54 36.98 37.08 11,645 -0.41(-1.09%)
Apr 17, 2024 37.60 37.77 37.26 37.48 19,504 -0.20(-0.54%)
Apr 16, 2024 38.06 38.07 37.56 37.69 32,960 -0.74(-1.93%)
Apr 15, 2024 38.94 39.05 38.43 38.43 13,322 -0.30(-0.78%)
Apr 12, 2024 39.40 39.41 38.66 38.73 16,313 -0.73(-1.86%)
Apr 11, 2024 39.39 39.52 39.08 39.46 9,229 +0.29(+0.75%)
Apr 10, 2024 39.41 39.66 39.05 39.17 25,770 -0.37(-0.94%)
Apr 09, 2024 40.21 40.24 39.42 39.54 37,942 -0.75(-1.85%)
Apr 08, 2024 39.95 40.41 39.95 40.29 68,262 +0.13(+0.31%)
Apr 05, 2024 39.92 40.24 39.74 40.16 52,933 +0.80(+2.04%)
Apr 04, 2024 39.69 39.92 39.25 39.36 22,060 -0.08(-0.20%)
Apr 03, 2024 39.05 39.70 38.98 39.44 26,528 +0.41(+1.05%)
Apr 02, 2024 38.61 39.09 38.59 39.03 48,442 +0.68(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.