Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck Oil Refiners ETF (CRAK)

48.18
+48.18 (1003650.00%)
NYSE· Last Trade: May 30th, 8:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Oil Refiners ETF (CRAK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202647.9348.4247.9348.18113,31448.18
5/28/202648.0048.3047.8148.00102,21148.00
5/27/202647.3947.7547.0347.50136,69247.50
5/26/202648.4548.6747.8947.8941,88447.89
5/22/202648.2248.7547.8348.5066,17548.50
5/21/202649.2949.2948.2048.2099,31648.20
5/20/202649.8149.8949.0449.43180,20449.43
5/19/202649.6849.8849.1049.7278,51349.72
5/18/202649.3549.9848.8549.83305,76549.83
5/15/202649.1749.4048.8549.26194,32149.26
5/14/202649.1849.1948.7449.0138,02549.01
5/13/202649.9049.9049.0749.3077,62449.30
5/12/202650.4450.4449.6849.7684,82749.76
5/11/202650.1050.2449.7250.24115,52550.24
5/08/202649.4350.0048.9649.64101,11749.64
5/07/202649.2349.6048.7149.1168,40549.11
5/06/202650.5350.5349.7350.1194,44550.11
5/05/202651.4451.9951.3451.9573,27851.95
5/04/202650.8551.0450.6150.9046,03150.90
5/01/202650.8751.1550.3050.7096,09350.70
4/30/202650.3150.9749.8550.8260,27350.82
4/29/202649.4350.2649.1650.1598,47750.15
4/28/202648.2048.3747.8748.27128,98048.27
4/27/202647.7247.9547.4547.77108,07947.77
4/24/202647.4747.7147.1847.66260,19947.66
4/23/202647.5047.8447.0047.0939,85447.09
4/22/202647.3847.4846.9647.16105,79647.16
4/21/202646.6046.8546.3046.7540,05646.75
4/20/202646.7946.9946.2546.5950,68446.59
4/17/202647.2847.2846.3846.60122,74746.60
4/16/202647.9548.3347.7348.0947,14648.09
4/15/202647.9147.9147.4047.7257,30047.72
4/14/202647.9748.3547.8048.0157,38348.01
4/13/202648.1848.4647.4848.2866,61948.28
4/10/202647.7447.9147.0547.46151,68047.46
4/09/202648.6048.6447.8048.0564,57148.05
4/08/202647.8148.3447.2448.34143,53848.34
4/07/202649.2449.4548.9249.2375,16749.23
4/06/202649.0049.4548.8249.3287,94949.32
4/02/202648.6749.0048.5048.7699,75348.76
4/01/202649.1049.1048.1748.42129,88548.42
3/31/202648.9449.4948.7149.40112,41849.40
3/30/202649.7149.7548.8449.01158,02649.01
3/27/202648.6748.9748.2048.77214,59048.77
3/26/202648.6249.1948.3548.7472,18248.74
3/25/202648.3549.1948.3348.64205,84448.64
3/24/202647.6449.1447.6448.67102,49648.67
3/23/202647.1848.2746.7247.51105,69047.51
3/20/202648.7048.7247.7647.76279,67447.76
3/19/202648.1248.9548.0048.48143,43548.48
3/18/202648.1348.6348.1248.21134,97248.21
3/17/202647.5648.2447.5648.1489,13948.14
3/16/202647.3047.4546.8547.3173,90347.31
3/13/202647.3847.5146.5946.8577,01546.85
3/12/202647.5048.0047.2647.53162,04047.53
3/11/202645.6747.1245.6747.1184,90647.11
3/10/202645.5946.5845.5145.7781,61745.77
3/09/202647.0547.0545.8146.29446,50946.29
3/06/202646.6146.9646.0046.8285,75546.82
3/05/202646.7547.2146.2746.65300,47046.65
3/04/202644.8846.3244.8046.32284,16046.32
3/03/202645.6645.7744.6645.7287,45545.72
3/02/202645.8346.3345.3646.27117,67846.27