VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
29.58
+0.66 (2.28%)
At close: May 12, 2025, 4:00 PM
29.58
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.53 | 29.75 | 29.51 | 29.58 | 29.58 | 2.28% | 10,458 |
| May 9, 2025 | 28.74 | 29.11 | 28.74 | 28.92 | 28.92 | 0.82% | 14,426 |
| May 8, 2025 | 28.79 | 28.79 | 28.49 | 28.69 | 28.69 | 0.54% | 9,523 |
| May 7, 2025 | 28.73 | 28.73 | 28.46 | 28.53 | 28.53 | -0.73% | 1,556 |
| May 6, 2025 | 28.77 | 28.77 | 28.56 | 28.74 | 28.74 | 0.39% | 8,528 |
| May 5, 2025 | 28.39 | 28.72 | 28.39 | 28.63 | 28.63 | 0.98% | 9,243 |
| May 2, 2025 | 28.15 | 28.37 | 28.06 | 28.35 | 28.35 | 1.84% | 9,658 |
| May 1, 2025 | 27.81 | 27.84 | 27.70 | 27.84 | 27.84 | 0.39% | 2,065 |
| Apr 30, 2025 | 27.83 | 27.83 | 27.72 | 27.73 | 27.73 | -0.77% | 3,428 |
| Apr 29, 2025 | 27.84 | 27.95 | 27.69 | 27.95 | 27.95 | 1.00% | 2,422 |
| Apr 28, 2025 | 27.47 | 27.67 | 27.46 | 27.67 | 27.67 | 0.98% | 3,124 |
| Apr 25, 2025 | 27.06 | 27.45 | 27.06 | 27.40 | 27.40 | 0.31% | 4,544 |
| Apr 24, 2025 | 27.04 | 27.32 | 26.93 | 27.32 | 27.32 | 1.08% | 9,043 |
| Apr 23, 2025 | 27.41 | 27.41 | 26.86 | 27.03 | 27.03 | - | 1,460 |
| Apr 22, 2025 | 26.61 | 27.08 | 26.61 | 27.03 | 27.03 | 3.11% | 7,945 |
| Apr 21, 2025 | 26.53 | 26.53 | 26.01 | 26.21 | 26.21 | -0.38% | 1,157 |
| Apr 17, 2025 | 26.46 | 26.46 | 26.30 | 26.31 | 26.31 | 1.57% | 9,696 |
| Apr 16, 2025 | 26.22 | 26.22 | 25.90 | 25.90 | 25.90 | 0.13% | 11,265 |
| Apr 15, 2025 | 25.90 | 26.15 | 25.87 | 25.87 | 25.87 | -0.46% | 3,380 |
| Apr 14, 2025 | 26.10 | 26.22 | 25.93 | 25.99 | 25.99 | -0.18% | 5,634 |
| Apr 11, 2025 | 25.54 | 26.04 | 25.39 | 26.04 | 26.04 | 2.68% | 4,081 |
| Apr 10, 2025 | 25.49 | 25.49 | 25.06 | 25.36 | 25.36 | -3.44% | 2,859 |
| Apr 9, 2025 | 24.58 | 26.29 | 24.17 | 26.26 | 26.26 | 7.00% | 17,170 |
| Apr 8, 2025 | 25.63 | 25.64 | 24.32 | 24.54 | 24.54 | -1.53% | 5,976 |
| Apr 7, 2025 | 24.58 | 25.62 | 24.56 | 24.93 | 24.93 | -1.95% | 8,414 |
| Apr 4, 2025 | 26.35 | 26.35 | 25.20 | 25.42 | 25.42 | -6.42% | 33,985 |
| Apr 3, 2025 | 27.79 | 27.79 | 27.15 | 27.17 | 27.17 | -6.00% | 6,574 |
| Apr 2, 2025 | 28.52 | 28.90 | 28.49 | 28.90 | 28.90 | 0.21% | 3,995 |
| Apr 1, 2025 | 28.74 | 28.84 | 28.64 | 28.84 | 28.84 | 0.35% | 2,332 |
| Mar 31, 2025 | 28.54 | 28.74 | 28.42 | 28.74 | 28.74 | -0.73% | 2,600 |
| Mar 28, 2025 | 29.12 | 29.12 | 28.88 | 28.95 | 28.95 | -1.35% | 1,106 |
| Mar 27, 2025 | 29.21 | 29.35 | 29.21 | 29.35 | 29.35 | -0.17% | 693 |
| Mar 26, 2025 | 29.49 | 29.56 | 29.40 | 29.40 | 29.40 | -0.02% | 831 |
| Mar 25, 2025 | 29.51 | 29.69 | 29.34 | 29.40 | 29.40 | -0.11% | 2,610 |
| Mar 24, 2025 | 29.56 | 29.56 | 29.26 | 29.43 | 29.43 | 0.43% | 3,294 |
| Mar 21, 2025 | 29.50 | 29.50 | 29.23 | 29.31 | 29.31 | -1.50% | 12,200 |
| Mar 20, 2025 | 29.47 | 29.75 | 29.47 | 29.75 | 29.75 | 0.21% | 1,072 |
| Mar 19, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.69 | 0.37% | 645 |
| Mar 18, 2025 | 29.66 | 29.79 | 29.49 | 29.58 | 29.58 | -0.30% | 13,326 |
| Mar 17, 2025 | 29.23 | 29.70 | 29.23 | 29.67 | 29.67 | 1.56% | 12,029 |
| Mar 14, 2025 | 28.97 | 29.25 | 28.97 | 29.22 | 29.22 | 2.14% | 11,526 |
| Mar 13, 2025 | 28.58 | 28.77 | 28.52 | 28.60 | 28.60 | -0.46% | 5,741 |
| Mar 12, 2025 | 28.54 | 28.91 | 28.41 | 28.74 | 28.74 | 1.11% | 5,810 |
| Mar 11, 2025 | 28.55 | 28.75 | 28.40 | 28.42 | 28.42 | -0.62% | 7,223 |
| Mar 10, 2025 | 28.61 | 28.61 | 28.37 | 28.60 | 28.60 | -0.34% | 4,965 |
| Mar 7, 2025 | 28.39 | 28.75 | 28.39 | 28.70 | 28.70 | 1.86% | 24,858 |
| Mar 6, 2025 | 27.98 | 28.23 | 27.98 | 28.17 | 28.17 | 0.47% | 3,109 |
| Mar 5, 2025 | 28.01 | 28.06 | 27.74 | 28.04 | 28.04 | 0.62% | 4,645 |
| Mar 4, 2025 | 27.60 | 28.00 | 27.42 | 27.87 | 27.87 | -0.81% | 9,996 |
| Mar 3, 2025 | 28.61 | 28.61 | 27.95 | 28.09 | 28.09 | -0.54% | 10,664 |