CRAK - VanEck Vectors Oil Refiners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201929.2029.2029.0129.0229.023,200
Apr 01, 201929.0529.2629.0529.2529.253,100
Mar 29, 201928.9328.9328.6928.7628.762,300
Mar 28, 201929.0829.0828.7928.9328.9311,400
Mar 27, 201929.1729.2929.1729.2129.211,500
Mar 26, 201929.2829.4829.2129.4129.413,300
Mar 25, 201929.1929.2429.0629.2429.241,400
Mar 22, 201929.7529.7629.3729.4029.407,700
Mar 21, 201929.8130.1429.8130.0030.003,300
Mar 20, 201929.8430.0429.6729.8929.897,900
Mar 19, 201930.0630.2230.0330.0330.033,900
Mar 18, 201929.7230.0029.7229.9529.9525,000
Mar 15, 201929.4029.6929.4029.5429.5414,200
Mar 14, 201929.1329.3729.1329.3529.357,100
Mar 13, 201929.1229.1729.1029.1329.132,900
Mar 12, 201928.9529.1728.9529.0929.09700
Mar 11, 201928.6028.9928.6028.9928.997,600
Mar 08, 201928.5128.6028.4528.6028.602,900
Mar 07, 201929.1429.1428.7728.8628.863,400
Mar 06, 201929.2729.3529.1629.3529.3513,800
Mar 05, 201929.2229.2229.1529.2129.211,500
Mar 04, 201929.1829.1828.9129.1429.147,500
Mar 01, 201928.9529.1128.9429.0529.052,500
Feb 28, 201929.1029.2528.8828.9128.9123,700
Feb 27, 201929.4029.4229.3229.3229.322,000
Feb 26, 201929.3129.5629.3129.4329.4311,000
Feb 25, 201929.5129.5129.3829.4029.4011,800
Feb 22, 201929.6029.6029.4529.5129.513,000
Feb 21, 201929.6629.6629.3529.4329.435,300
Feb 20, 201929.7129.9329.6629.8929.8939,700
Feb 19, 201929.4529.7829.4529.7829.78605,300
Feb 15, 201929.3929.4329.3129.4229.426,200
Feb 14, 201928.9029.1628.9029.1129.113,800
Feb 13, 201928.8828.9028.8828.9028.905,000
Feb 12, 201928.7628.8528.7428.7428.743,000
Feb 11, 201928.7128.8028.5628.6828.686,200
Feb 08, 201928.7728.8028.5728.7128.718,300
Feb 07, 201929.1729.1828.7628.9128.9113,600
Feb 06, 201929.5229.5729.5029.5529.551,500
Feb 05, 201929.2329.4629.2329.4629.463,900
Feb 04, 201929.1629.3629.1629.3629.361,900
Feb 01, 201929.3129.3229.0529.0929.0918,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...