Skip to main content

Vaneck Oil Refiners ETF (NY: CRAK )

35.35 +0.10 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 35.46 35.46 35.26 35.35 4,573 +0.10(+0.29%)
Jul 11, 2024 34.95 35.30 34.61 35.24 16,869 +0.20(+0.58%)
Jul 10, 2024 34.99 35.49 34.99 35.04 11,822 -0.22(-0.61%)
Jul 09, 2024 35.16 35.30 35.07 35.26 9,616 -0.35(-0.99%)
Jul 08, 2024 35.95 35.95 35.58 35.61 8,192 -0.33(-0.92%)
Jul 05, 2024 36.39 36.39 35.90 35.94 8,352 -0.36(-0.99%)
Jul 03, 2024 36.18 36.30 36.18 36.30 6,585 +0.32(+0.89%)
Jul 02, 2024 36.25 36.25 35.98 35.98 2,205 -0.19(-0.53%)
Jul 01, 2024 35.98 36.20 35.91 36.17 10,141 +0.38(+1.07%)
Jun 28, 2024 35.70 35.81 35.58 35.79 3,325 +0.28(+0.78%)
Jun 27, 2024 35.57 35.80 35.38 35.51 2,871 +0.20(+0.58%)
Jun 26, 2024 35.20 35.31 35.20 35.31 659 -0.10(-0.30%)
Jun 25, 2024 35.26 35.41 35.22 35.41 967 +0.30(+0.86%)
Jun 24, 2024 35.12 35.33 35.09 35.11 5,065 +0.05(+0.15%)
Jun 21, 2024 35.18 35.18 35.05 35.06 4,549 -0.25(-0.72%)
Jun 20, 2024 35.22 35.70 35.22 35.31 10,256 +0.23(+0.65%)
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%)
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.