VanEck Oil Refiners ETF (CRAK)
28.61
-0.31 (-1.06%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 29.14 | 29.14 | 28.78 | 28.92 | 5,850 | 28.92 |
| 1/29/2025 | 28.62 | 28.75 | 28.62 | 28.69 | 32,951 | 28.69 |
| 1/28/2025 | 29.20 | 29.20 | 28.66 | 28.73 | 28,484 | 28.73 |
| 1/27/2025 | 29.03 | 29.21 | 29.01 | 29.08 | 16,442 | 29.08 |
| 1/24/2025 | 29.27 | 29.39 | 29.08 | 29.15 | 17,887 | 29.15 |
| 1/23/2025 | 28.81 | 29.21 | 28.81 | 29.21 | 8,524 | 29.21 |
| 1/22/2025 | 29.12 | 29.12 | 28.81 | 28.81 | 6,535 | 28.81 |
| 1/21/2025 | 29.20 | 29.30 | 29.00 | 29.17 | 64,501 | 29.17 |
| 1/17/2025 | 29.35 | 29.41 | 29.27 | 29.37 | 2,815 | 29.37 |
| 1/16/2025 | 28.96 | 29.13 | 28.96 | 29.09 | 3,350 | 29.09 |
| 1/15/2025 | 28.85 | 29.21 | 28.85 | 29.16 | 3,554 | 29.16 |
| 1/14/2025 | 28.41 | 28.64 | 28.36 | 28.63 | 7,104 | 28.63 |
| 1/13/2025 | 28.19 | 28.48 | 28.13 | 28.47 | 15,208 | 28.47 |
| 1/10/2025 | 27.92 | 28.25 | 27.87 | 27.93 | 3,040 | 27.93 |
| 1/08/2025 | 28.00 | 28.07 | 27.78 | 28.04 | 6,426 | 28.04 |
| 1/07/2025 | 28.21 | 28.28 | 28.01 | 28.16 | 5,910 | 28.16 |
| 1/06/2025 | 28.27 | 28.43 | 28.01 | 28.06 | 17,206 | 28.06 |
| 1/03/2025 | 28.14 | 28.20 | 27.95 | 28.13 | 9,943 | 28.13 |
| 1/02/2025 | 27.82 | 27.89 | 27.60 | 27.75 | 13,869 | 27.75 |
| 12/31/2024 | 27.46 | 0.00 | 27.50 | 27.50 | 0 | 27.50 |
| 12/30/2024 | 27.41 | 27.62 | 27.36 | 27.46 | 27,436 | 27.46 |
| 12/27/2024 | 27.33 | 27.48 | 27.26 | 27.46 | 7,113 | 27.46 |
| 12/26/2024 | 27.41 | 27.55 | 27.39 | 27.47 | 4,418 | 27.47 |
| 12/24/2024 | 27.26 | 27.39 | 27.08 | 27.36 | 22,071 | 27.36 |
| 12/23/2024 | 27.25 | 27.25 | 26.86 | 27.12 | 8,689 | 27.12 |
| 12/20/2024 | 28.48 | 28.84 | 28.48 | 28.61 | 103,566 | 27.07 |
| 12/19/2024 | 29.01 | 29.01 | 28.44 | 28.53 | 12,391 | 26.99 |
| 12/18/2024 | 29.36 | 29.43 | 28.68 | 28.68 | 4,011 | 27.14 |
| 12/17/2024 | 29.40 | 29.51 | 29.28 | 29.47 | 36,129 | 27.89 |
| 12/16/2024 | 30.04 | 30.04 | 29.76 | 29.76 | 19,985 | 28.16 |
| 12/13/2024 | 30.52 | 30.52 | 30.25 | 30.32 | 13,206 | 28.69 |
| 12/12/2024 | 30.81 | 30.81 | 30.44 | 30.48 | 4,176 | 28.84 |
| 12/11/2024 | 31.08 | 31.08 | 30.82 | 31.02 | 6,606 | 29.36 |
| 12/10/2024 | 31.22 | 31.24 | 30.94 | 30.97 | 4,042 | 29.30 |
| 12/09/2024 | 30.94 | 31.34 | 30.94 | 31.02 | 3,632 | 29.35 |
| 12/06/2024 | 31.14 | 31.14 | 30.83 | 30.97 | 7,972 | 29.30 |
| 12/05/2024 | 31.34 | 31.34 | 31.15 | 31.19 | 1,927 | 29.51 |
| 12/04/2024 | 31.55 | 31.55 | 31.06 | 31.13 | 6,960 | 29.46 |
| 12/03/2024 | 31.80 | 31.80 | 31.55 | 31.55 | 3,117 | 29.85 |
| 12/02/2024 | 31.48 | 31.61 | 31.25 | 31.61 | 4,961 | 29.91 |
| 11/29/2024 | 31.36 | 31.56 | 31.36 | 31.56 | 1,726 | 29.86 |
| 11/27/2024 | 31.60 | 31.60 | 31.30 | 31.41 | 11,288 | 29.72 |
| 11/26/2024 | 31.60 | 31.60 | 31.38 | 31.39 | 2,071 | 29.70 |
| 11/25/2024 | 31.76 | 31.98 | 31.62 | 31.64 | 18,933 | 29.94 |
| 11/22/2024 | 31.36 | 31.66 | 31.36 | 31.62 | 3,412 | 29.92 |
| 11/21/2024 | 31.55 | 31.55 | 31.27 | 31.46 | 21,936 | 29.76 |
| 11/20/2024 | 31.33 | 31.34 | 31.11 | 31.34 | 3,236 | 29.65 |
| 11/19/2024 | 31.44 | 31.62 | 31.38 | 31.42 | 8,191 | 29.73 |
| 11/18/2024 | 31.22 | 31.45 | 31.22 | 31.45 | 1,596 | 29.76 |
| 11/15/2024 | 30.94 | 31.01 | 30.84 | 30.95 | 10,540 | 29.28 |
| 11/14/2024 | 31.17 | 31.17 | 30.88 | 30.96 | 3,218 | 29.30 |
| 11/13/2024 | 30.81 | 30.99 | 30.79 | 30.99 | 2,822 | 29.33 |
| 11/12/2024 | 30.95 | 30.95 | 30.64 | 30.65 | 5,409 | 29.00 |
| 11/11/2024 | 31.09 | 31.22 | 31.09 | 31.19 | 6,646 | 29.51 |
| 11/08/2024 | 31.33 | 31.33 | 31.01 | 31.16 | 3,989 | 29.48 |
| 11/07/2024 | 31.83 | 31.83 | 31.50 | 31.58 | 5,059 | 29.89 |
| 11/06/2024 | 31.58 | 31.68 | 31.25 | 31.68 | 10,533 | 29.98 |
| 11/05/2024 | 31.45 | 31.75 | 31.44 | 31.74 | 6,601 | 30.03 |
| 11/04/2024 | 31.21 | 31.43 | 31.21 | 31.30 | 4,671 | 29.61 |
| 11/01/2024 | 31.45 | 31.45 | 31.10 | 31.14 | 1,901 | 29.46 |
| 10/31/2024 | 31.38 | 31.50 | 31.25 | 31.27 | 1,302 | 29.59 |