VanEck Oil Refiners ETF (CRAK)
28.04
+0.17 (0.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 28.01 | 28.05 | 27.74 | 28.04 | 4,645 | 28.04 |
| 3/04/2025 | 27.60 | 28.00 | 27.42 | 27.87 | 9,996 | 27.87 |
| 3/03/2025 | 28.61 | 28.61 | 27.95 | 28.09 | 10,664 | 28.09 |
| 2/28/2025 | 28.15 | 28.28 | 28.02 | 28.25 | 27,996 | 28.25 |
| 2/27/2025 | 28.51 | 28.52 | 28.42 | 28.42 | 2,463 | 28.42 |
| 2/26/2025 | 28.74 | 28.74 | 28.41 | 28.44 | 1,185 | 28.44 |
| 2/25/2025 | 29.00 | 29.00 | 28.69 | 28.76 | 6,337 | 28.76 |
| 2/24/2025 | 29.02 | 29.02 | 28.80 | 28.89 | 4,968 | 28.89 |
| 2/21/2025 | 29.20 | 29.24 | 28.80 | 28.80 | 3,031 | 28.80 |
| 2/20/2025 | 29.04 | 29.35 | 29.01 | 29.35 | 47,867 | 29.35 |
| 2/19/2025 | 29.23 | 29.29 | 29.03 | 29.08 | 13,021 | 29.08 |
| 2/18/2025 | 29.11 | 29.36 | 29.06 | 29.35 | 3,715 | 29.35 |
| 2/14/2025 | 28.92 | 29.05 | 28.92 | 28.99 | 1,623 | 28.99 |
| 2/13/2025 | 28.44 | 28.71 | 28.42 | 28.68 | 6,415 | 28.68 |
| 2/12/2025 | 28.96 | 28.96 | 28.62 | 28.62 | 8,594 | 28.62 |
| 2/11/2025 | 28.99 | 29.11 | 28.99 | 29.03 | 6,317 | 29.03 |
| 2/10/2025 | 28.65 | 28.90 | 28.65 | 28.86 | 5,007 | 28.86 |
| 2/07/2025 | 28.59 | 28.60 | 28.40 | 28.40 | 14,769 | 28.40 |
| 2/06/2025 | 28.88 | 28.94 | 28.61 | 28.68 | 7,523 | 28.68 |
| 2/05/2025 | 28.95 | 28.98 | 28.88 | 28.94 | 1,716 | 28.94 |
| 2/04/2025 | 28.59 | 28.97 | 28.55 | 28.92 | 5,463 | 28.92 |
| 2/03/2025 | 28.09 | 28.50 | 27.93 | 28.33 | 11,056 | 28.33 |
| 1/31/2025 | 28.73 | 28.83 | 28.51 | 28.53 | 5,843 | 28.53 |
| 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 |