CRAK - VanEck Vectors Oil Refiners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.8225.8225.5225.5225.521,300
Aug 22, 201926.1826.1825.8325.8825.882,000
Aug 21, 201926.1426.2526.1426.2026.204,500
Aug 20, 201926.0226.0625.9325.9325.931,000
Aug 19, 201926.1426.1826.0526.0626.062,600
Aug 16, 201925.6325.6625.6025.6325.637,800
Aug 15, 201925.3525.4625.3025.3825.385,200
Aug 14, 201925.7725.7725.5725.5725.573,400
Aug 13, 201925.8026.3025.8026.2426.241,000
Aug 12, 201926.2926.2925.8025.9125.917,500
Aug 09, 201926.4226.4226.2526.3026.305,200
Aug 08, 201926.3126.5526.3126.4726.471,700
Aug 07, 201926.1326.1826.0026.1826.182,600
Aug 06, 201926.5626.6726.3526.4026.409,800
Aug 05, 201926.8926.8926.1826.1926.196,200
Aug 02, 201927.5527.5627.2827.2827.282,000
Aug 01, 201927.8428.1127.5727.5727.572,700
Jul 31, 201927.9428.0827.8427.8427.841,800
Jul 30, 201927.7227.8327.6827.8327.832,000
Jul 29, 201927.9027.9027.7527.8027.801,200
Jul 26, 201927.9527.9827.9327.9327.931,900
Jul 25, 201928.3228.3227.9727.9727.975,000
Jul 24, 201928.2428.4028.2328.4028.402,900
Jul 23, 201928.3128.3228.1728.2628.261,000
Jul 22, 201928.1528.2528.1128.1728.171,800
Jul 19, 201927.9727.9827.9227.9327.936,900
Jul 18, 201927.6327.9027.5927.9027.903,800
Jul 17, 201928.0028.0027.9327.9327.93800
Jul 16, 201928.1528.1728.0728.0728.072,500
Jul 15, 201928.1628.2828.1528.2428.242,300
Jul 12, 201928.2628.2628.1328.1328.132,300
Jul 11, 201928.1228.2028.1028.1328.133,800
Jul 10, 201927.7427.8527.7127.7427.745,600
Jul 09, 201927.4727.4827.3427.4527.452,900
Jul 08, 201927.5527.5527.3727.4227.4217,400
Jul 05, 201927.5227.7327.5227.6727.673,900
Jul 03, 201927.5627.6827.5627.6827.68600
Jul 02, 201927.6027.6727.5527.6527.652,500
Jul 01, 201928.0628.1727.8627.8727.874,500
Jun 28, 201927.6227.7527.5927.6527.653,700
Jun 27, 201927.5327.7427.5227.6827.682,400
Jun 26, 201927.2527.4027.2527.4027.4012,800
Jun 25, 201927.1327.2227.0927.0927.092,900
Jun 24, 201927.1527.2427.1327.1727.173,100
Jun 21, 201927.1727.3527.0027.1327.135,300
Jun 20, 201926.7627.1026.7627.0827.087,300
Jun 19, 201926.5026.5926.4926.5926.595,000
Jun 18, 201926.4226.4226.3226.3926.391,900
Jun 17, 201926.2526.3126.1726.1726.172,500
Jun 14, 201926.3326.3826.2826.3026.302,500
Jun 13, 201926.3426.4726.3026.3026.304,100
Jun 12, 201926.5826.5826.3926.4226.429,200
Jun 11, 201926.8826.9026.7926.8526.8513,700
Jun 10, 201926.5626.8226.5626.6926.695,000
Jun 07, 201926.3926.5126.3626.4326.4313,100
Jun 06, 201926.2326.3826.2326.3126.314,900
Jun 05, 201926.5026.5026.3226.4426.442,300
Jun 04, 201926.3626.5826.3626.5826.581,900
Jun 03, 201926.1526.3326.1526.3326.331,000
May 31, 201926.1626.1626.0026.0526.059,000
May 30, 201926.5026.5026.2226.2426.241,400
May 29, 201926.2526.3326.1426.3226.321,400
May 28, 201926.5026.5026.2626.2626.262,800
May 24, 201926.5426.5426.3426.4526.452,100
May 23, 201926.5226.6626.2326.3626.368,700
May 22, 201927.2927.2927.0127.1127.119,600
May 21, 201927.3227.4627.2927.4627.461,900
May 20, 201927.1027.2627.1027.2627.265,200
May 17, 201927.1027.2027.0727.0727.072,400
May 16, 201926.8327.2026.8327.2027.2010,700
May 15, 201926.8126.8126.7326.8126.811,000
May 14, 201926.5026.7326.5026.6026.606,000
May 13, 201926.4526.4526.0526.1826.188,800
May 10, 201926.5626.8126.5226.7826.786,800
May 09, 201926.4126.5826.2426.5626.568,700
May 08, 201927.2427.2426.9226.9226.926,900
May 07, 201927.7927.7927.1827.3227.3225,200
May 06, 201928.1328.1328.0028.0828.083,700
May 03, 201928.3828.6228.3828.5128.514,400
May 02, 201928.6028.7628.2828.4628.468,800
May 01, 201928.8228.9028.4928.4928.495,200
Apr 30, 201928.9228.9228.8028.8428.842,300
Apr 29, 201929.0029.1128.9729.0829.085,800
Apr 26, 201929.0029.0728.9528.9928.9911,700
Apr 25, 201929.0729.2429.0629.2429.2411,800
Apr 24, 201929.5029.5029.2029.2029.207,300
Apr 23, 201929.6529.6929.5829.6629.665,800
Apr 22, 201929.2429.4029.2329.3929.398,500
Apr 18, 201929.4429.4429.3129.3129.313,000
Apr 17, 201929.2729.4529.2729.4029.402,500
Apr 16, 201929.1929.1929.0929.0929.091,600
Apr 15, 201929.4229.4329.2529.2629.263,300
Apr 12, 201929.4329.5629.3929.3929.391,000
Apr 11, 201929.5329.5329.4129.4229.42700
Apr 10, 201929.1029.5729.1029.5729.573,100
Apr 09, 201929.2629.3429.1829.1829.184,100
Apr 08, 201929.3429.3429.2029.2629.26400
Apr 05, 201929.1529.3629.1529.3429.342,300
Apr 04, 201929.0229.1428.9529.1429.144,300
Apr 03, 201929.0629.2729.0629.0829.081,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...