CRAK - VanEck Vectors Oil Refiners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201929.0729.2629.0329.0329.033,672
Dec 12, 201928.6929.0028.6929.0029.004,700
Dec 11, 201928.7028.7828.6528.7728.774,300
Dec 10, 201928.5528.7928.5528.7428.7413,200
Dec 09, 201928.8528.8528.5928.6228.627,300
Dec 06, 201928.9329.1228.8228.9328.9315,700
Dec 05, 201928.9428.9428.8028.8828.882,100
Dec 04, 201928.9728.9728.8328.9028.9016,200
Dec 03, 201929.1029.1028.7528.9628.9622,400
Dec 02, 201929.2829.3429.2829.3429.341,900
Nov 29, 201929.3929.4229.3229.3629.365,800
Nov 27, 201929.5129.5729.5129.5529.555,200
Nov 26, 201929.6829.6829.4829.5629.5610,100
Nov 25, 201929.4729.6329.4729.5229.523,400
Nov 22, 201929.5029.5129.4129.4129.412,100
Nov 21, 201929.4229.4429.4229.4429.449,900
Nov 20, 201929.5729.5729.2029.4429.4421,400
Nov 19, 201929.8529.8529.6729.7329.7313,200
Nov 18, 201929.7729.9129.7729.8829.885,200
Nov 15, 201929.8629.9329.8229.8929.896,000
Nov 14, 201929.8229.9429.8129.9029.904,000
Nov 13, 201929.8729.9129.7829.9129.918,100
Nov 12, 201930.2430.2829.9630.0930.0914,100
Nov 11, 201930.2230.3430.1530.1930.194,000
Nov 08, 201930.4930.4930.2530.4030.4014,700
Nov 07, 201930.4830.5630.4430.5130.514,000
Nov 06, 201930.2230.2930.2030.2930.295,100
Nov 05, 201930.6730.7130.5230.6130.615,600
Nov 04, 201930.7030.8430.5430.7730.7719,400
Nov 01, 201930.0730.4930.0730.3830.3815,500
Oct 31, 201929.9229.9929.8529.9829.98219,400
Oct 30, 201930.4330.4330.1430.3330.339,700
Oct 29, 201930.3030.5030.3030.4930.4910,900
Oct 28, 201930.2430.4830.2130.4430.44488,600
Oct 25, 201929.7530.1929.7530.1430.143,300
Oct 24, 201929.7729.9129.7729.8629.8610,300
Oct 23, 201929.4729.5029.4229.4829.484,500
Oct 22, 201929.2529.5829.2429.5129.5112,000
Oct 21, 201929.1029.2129.0329.0829.083,900
Oct 18, 201929.0029.0528.8929.0429.045,000
Oct 17, 201928.6728.8028.6728.7928.792,300
Oct 16, 201928.5728.6828.5028.5828.585,700
Oct 15, 201928.4628.8128.4028.7528.7541,200
Oct 14, 201928.5728.6028.5128.5428.542,000
Oct 11, 201928.5028.8128.5028.7228.7217,800
Oct 10, 201928.1828.2128.1428.2128.214,800
Oct 09, 201928.0628.0627.9928.0028.00300
Oct 08, 201927.8027.8027.8027.8027.80600
Oct 07, 201927.8628.1227.8627.9227.921,900
Oct 04, 201927.6728.0727.6728.0728.07700
Oct 03, 201927.2727.6427.2027.6327.6312,900
Oct 02, 201927.6427.6427.3427.3627.361,100
Oct 01, 201928.0028.0327.9127.9727.973,500
Sep 30, 201928.1628.3228.1628.2628.26300
Sep 27, 201928.0828.2628.0828.0828.082,900
Sep 26, 201928.0828.0827.9928.0528.054,700
Sep 25, 201928.0128.1427.9828.1428.145,300
Sep 24, 201928.0728.1027.9328.0728.0711,900
Sep 23, 201927.6527.9527.6527.9527.952,900
Sep 20, 201927.8128.0027.8127.8727.8710,500
Sep 19, 201927.6227.8227.6227.6727.673,600
Sep 18, 201927.6827.6827.6527.6527.651,300
Sep 17, 201927.7027.8327.6127.7627.765,900
Sep 16, 201927.7227.7227.5627.5727.5721,600
Sep 13, 201927.3527.4427.3527.4427.444,100
Sep 12, 201927.2127.4427.1827.3427.342,300
Sep 11, 201927.3027.3727.2427.2827.282,300
Sep 10, 201927.0027.1827.0027.1827.183,600
Sep 09, 201926.6726.9026.6726.9026.901,700
Sep 06, 201926.5926.5926.5926.5926.591,000
Sep 05, 201926.2526.5226.2526.5126.511,300
Sep 04, 201926.0326.1326.0326.1326.131,500
Sep 03, 201925.7825.9025.7325.9025.903,500
Aug 30, 201926.1826.1825.9426.0326.031,800
Aug 29, 201925.5025.7625.5025.7625.763,200
Aug 28, 201925.0625.3424.9425.2725.276,400
Aug 27, 201925.4925.5625.1825.2725.274,900
Aug 26, 201925.5525.8025.4925.5425.542,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...