Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,739.34
+383.98(+0.55%)
CMC Crypto 200
1,512.98
+24.44(+1.64%)

VanEck Oil Refiners ETF (CRAK)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

37.15

-0.01

(-0.02%)

At close: 03:59PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	37.15	37.32	37.15	37.15	37.15	4,220
20 May 2024	37.34	37.34	37.07	37.16	37.16	2,700
17 May 2024	36.59	37.18	36.59	37.14	37.14	5,500
16 May 2024	36.58	36.58	36.44	36.46	36.46	2,900
15 May 2024	36.68	36.73	36.38	36.65	36.65	14,900
14 May 2024	36.97	36.99	36.83	36.99	36.99	3,500
13 May 2024	37.25	37.25	36.77	36.86	36.86	3,300
10 May 2024	37.22	37.22	36.74	36.79	36.79	4,400
09 May 2024	36.68	36.97	36.67	36.86	36.86	4,300
08 May 2024	36.64	36.96	36.63	36.81	36.81	5,500
07 May 2024	36.89	36.95	36.70	36.71	36.71	16,300
06 May 2024	37.04	37.30	37.00	37.03	37.03	14,000
03 May 2024	36.87	36.98	36.63	36.86	36.86	10,800
02 May 2024	36.49	37.04	36.45	36.95	36.95	5,900
01 May 2024	36.59	36.69	36.12	36.22	36.22	17,500
30 Apr 2024	37.62	37.62	36.75	36.75	36.75	103,600
29 Apr 2024	37.59	37.92	37.59	37.92	37.92	9,200
26 Apr 2024	37.47	37.65	37.38	37.60	37.60	74,300
25 Apr 2024	37.67	37.84	37.30	37.81	37.81	6,200
24 Apr 2024	38.38	38.38	37.83	38.08	38.08	30,400
23 Apr 2024	37.86	38.48	37.85	38.48	38.48	8,600
22 Apr 2024	37.67	38.44	37.57	38.17	38.17	22,300
19 Apr 2024	37.43	37.47	37.16	37.37	37.37	10,100
18 Apr 2024	37.54	37.54	36.98	37.08	37.08	11,600
17 Apr 2024	37.60	37.77	37.26	37.49	37.49	19,500
16 Apr 2024	38.06	38.07	37.56	37.69	37.69	33,000
15 Apr 2024	38.94	39.05	38.43	38.43	38.43	13,300
12 Apr 2024	39.40	39.41	38.66	38.73	38.73	16,300
11 Apr 2024	39.39	39.51	39.08	39.46	39.46	9,200
10 Apr 2024	39.41	39.66	39.05	39.17	39.17	25,800
09 Apr 2024	40.21	40.24	39.42	39.54	39.54	37,900
08 Apr 2024	39.95	40.41	39.95	40.29	40.29	68,300
05 Apr 2024	39.92	40.24	39.74	40.16	40.16	52,900
04 Apr 2024	39.69	39.92	39.25	39.36	39.36	22,100
03 Apr 2024	39.05	39.70	38.98	39.44	39.44	26,500
02 Apr 2024	38.61	39.09	38.59	39.03	39.03	48,400
01 Apr 2024	38.41	38.44	38.07	38.35	38.35	10,000
28 Mar 2024	37.92	38.35	37.92	38.35	38.35	3,000
27 Mar 2024	37.85	38.03	37.76	38.03	38.03	4,500
26 Mar 2024	38.15	38.15	37.80	37.85	37.85	5,900
25 Mar 2024	38.04	38.29	37.88	38.10	38.10	9,800
22 Mar 2024	37.98	38.13	37.86	37.96	37.96	12,800
21 Mar 2024	38.27	38.27	37.87	38.04	38.04	21,600
20 Mar 2024	37.76	38.38	37.66	38.38	38.38	14,300
19 Mar 2024	37.70	38.05	37.60	38.05	38.05	19,900
18 Mar 2024	37.79	37.95	37.61	37.70	37.70	21,100
15 Mar 2024	37.30	37.95	37.30	37.79	37.79	25,200
14 Mar 2024	37.44	37.44	37.00	37.14	37.14	30,600
13 Mar 2024	36.66	37.24	36.58	37.01	37.01	15,200
12 Mar 2024	36.35	36.65	36.33	36.55	36.55	4,700
11 Mar 2024	36.16	36.38	35.99	36.38	36.38	4,900
08 Mar 2024	36.60	36.76	36.33	36.44	36.44	29,500
07 Mar 2024	36.30	36.70	36.30	36.56	36.56	6,900
06 Mar 2024	36.21	36.22	35.87	36.13	36.13	3,100
05 Mar 2024	35.78	36.01	35.71	35.71	35.71	4,300
04 Mar 2024	35.67	36.06	35.67	35.81	35.81	12,100
01 Mar 2024	35.79	36.02	35.73	35.90	35.90	7,700
29 Feb 2024	35.40	35.53	35.26	35.47	35.47	14,100
28 Feb 2024	35.75	35.75	35.13	35.29	35.29	14,000
27 Feb 2024	36.15	36.18	35.85	35.90	35.90	7,100
26 Feb 2024	35.91	36.30	35.90	36.15	36.15	19,900
23 Feb 2024	35.89	36.11	35.84	36.11	36.11	10,300
22 Feb 2024	35.92	36.10	35.57	36.08	36.08	7,600
21 Feb 2024	35.67	35.94	35.63	35.89	35.89	11,100
20 Feb 2024	36.37	36.37	35.78	35.97	35.97	25,200
16 Feb 2024	36.19	36.57	36.09	36.12	36.12	129,800
15 Feb 2024	35.73	36.09	35.67	36.09	36.09	193,400
14 Feb 2024	35.72	35.72	35.19	35.59	35.59	7,100
13 Feb 2024	35.43	35.57	35.09	35.30	35.30	9,200
12 Feb 2024	35.58	35.88	35.58	35.78	35.78	32,100
09 Feb 2024	35.42	35.63	35.42	35.59	35.59	3,200
08 Feb 2024	35.25	35.35	35.13	35.29	35.29	2,100
07 Feb 2024	35.23	35.50	35.08	35.41	35.41	5,600
06 Feb 2024	35.33	35.33	35.12	35.17	35.17	3,000
05 Feb 2024	35.07	35.58	34.73	35.38	35.38	13,200
02 Feb 2024	35.18	35.38	35.18	35.29	35.29	5,300
01 Feb 2024	35.36	35.77	35.11	35.50	35.50	8,100
31 Jan 2024	35.52	35.52	34.93	34.97	34.97	2,100
30 Jan 2024	34.61	35.24	34.61	35.22	35.22	3,100
29 Jan 2024	34.88	34.99	34.75	34.98	34.98	8,500
26 Jan 2024	34.15	34.44	34.15	34.44	34.44	4,300
25 Jan 2024	33.85	34.02	33.73	34.02	34.02	10,800
24 Jan 2024	33.70	33.70	33.51	33.62	33.62	34,800
23 Jan 2024	33.11	33.22	33.04	33.22	33.22	4,600
22 Jan 2024	33.19	33.29	33.19	33.26	33.26	1,600
19 Jan 2024	33.04	33.19	33.01	33.17	33.17	5,800
18 Jan 2024	33.26	33.26	33.04	33.21	33.21	2,300
17 Jan 2024	33.25	33.25	33.07	33.18	33.18	3,000
16 Jan 2024	34.02	34.02	33.61	33.69	33.69	7,300
12 Jan 2024	34.31	34.38	34.03	34.23	34.23	4,500
11 Jan 2024	33.93	34.01	33.86	33.94	33.94	5,500
10 Jan 2024	34.08	34.12	33.69	33.75	33.75	3,800
09 Jan 2024	34.09	34.09	33.64	33.78	33.78	3,200
08 Jan 2024	33.85	34.12	33.63	34.12	34.12	6,100
05 Jan 2024	34.51	34.51	34.14	34.23	34.23	1,000
04 Jan 2024	34.49	34.49	34.11	34.17	34.17	3,800
03 Jan 2024	34.02	34.24	34.02	34.17	34.17	2,200
02 Jan 2024	34.30	34.38	34.15	34.15	34.15	4,800
29 Dec 2023	34.23	34.36	34.14	34.22	34.22	3,200
28 Dec 2023	34.55	34.55	34.24	34.30	34.30	3,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,739.34+383.98(+0.55%)

CMC Crypto 2001,512.98+24.44(+1.64%)

VanEck Oil Refiners ETF (CRAK)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,739.34
+383.98(+0.55%)

CMC Crypto 200
1,512.98
+24.44(+1.64%)