Vaneck Oil Refiners ETF (NY: CRAK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	31.33	31.33	31.01	31.16	3,989	-0.43(-1.35%)
Nov 07, 2024	31.83	31.83	31.50	31.58	5,059	-0.10(-0.30%)
Nov 06, 2024	31.58	31.68	31.25	31.68	10,533	-0.06(-0.19%)
Nov 05, 2024	31.45	31.75	31.44	31.74	6,601	+0.44(+1.42%)
Nov 04, 2024	31.21	31.43	31.21	31.30	4,671	+0.16(+0.52%)
Nov 01, 2024	31.45	31.45	31.10	31.14	1,901	-0.13(-0.42%)
Oct 31, 2024	31.38	31.50	31.25	31.27	1,302	-0.19(-0.61%)
Oct 30, 2024	31.52	31.60	31.40	31.46	2,188	-0.09(-0.30%)
Oct 29, 2024	31.81	31.81	31.50	31.55	4,135	-0.34(-1.08%)
Oct 28, 2024	31.99	31.99	31.68	31.90	9,600	-0.03(-0.09%)
Oct 25, 2024	31.97	32.20	31.93	31.93	3,733	-0.11(-0.35%)
Oct 24, 2024	31.89	32.04	31.82	32.04	13,916	-0.02(-0.07%)
Oct 23, 2024	32.40	32.40	31.78	32.06	8,084	-0.36(-1.10%)
Oct 22, 2024	32.59	32.59	32.33	32.42	7,885	-0.16(-0.49%)
Oct 21, 2024	32.94	32.94	32.51	32.58	6,231	-0.35(-1.05%)
Oct 18, 2024	32.96	33.10	32.82	32.92	4,224	-0.15(-0.45%)
Oct 17, 2024	33.10	33.16	32.98	33.08	2,261	-0.04(-0.13%)
Oct 16, 2024	33.03	33.20	33.03	33.12	1,753	+0.27(+0.82%)
Oct 15, 2024	33.14	33.19	32.84	32.85	11,548	-1.13(-3.33%)
Oct 14, 2024	33.93	34.13	33.93	33.98	1,662	-0.30(-0.87%)
Oct 11, 2024	34.10	34.28	34.09	34.28	2,774	-0.07(-0.21%)
Oct 10, 2024	34.27	34.35	34.23	34.35	298	+0.26(+0.77%)
Oct 09, 2024	33.80	34.09	33.79	34.09	3,816	-0.08(-0.25%)
Oct 08, 2024	34.75	34.75	34.04	34.17	7,068	-0.57(-1.63%)
Oct 07, 2024	34.82	34.99	34.71	34.74	2,596	-0.18(-0.52%)
Oct 04, 2024	35.05	35.16	34.74	34.92	9,487	+0.14(+0.40%)
Oct 03, 2024	34.05	34.79	34.05	34.78	4,512	+0.38(+1.09%)
Oct 02, 2024	34.56	34.59	34.17	34.40	2,118	+0.09(+0.27%)
Oct 01, 2024	34.13	34.36	34.13	34.31	3,140	+0.05(+0.15%)
Sep 30, 2024	34.16	34.35	34.15	34.26	1,725	-0.03(-0.09%)
Sep 27, 2024	34.36	34.36	34.22	34.29	5,749	-0.13(-0.37%)
Sep 26, 2024	34.09	34.54	34.08	34.42	4,365	+0.40(+1.19%)
Sep 25, 2024	34.32	34.32	33.88	34.01	3,874	-0.32(-0.94%)
Sep 24, 2024	34.52	34.62	34.28	34.34	6,901	+0.19(+0.56%)
Sep 23, 2024	34.02	34.37	34.02	34.14	2,214	+0.06(+0.17%)
Sep 20, 2024	34.29	34.29	33.99	34.08	6,003	-0.33(-0.96%)
Sep 19, 2024	34.34	34.43	34.34	34.42	4,103	+0.53(+1.57%)
Sep 18, 2024	33.87	34.03	33.81	33.88	2,961	+0.10(+0.31%)
Sep 17, 2024	33.75	33.89	33.59	33.78	3,667	+0.05(+0.15%)
Sep 16, 2024	33.56	33.73	33.48	33.73	5,237	+0.20(+0.61%)
Sep 13, 2024	33.61	33.61	33.50	33.53	1,655	+0.29(+0.88%)
Sep 12, 2024	33.08	33.24	33.00	33.23	6,257	+0.23(+0.71%)
Sep 11, 2024	33.35	33.35	32.67	33.00	12,957	-0.58(-1.71%)
Sep 10, 2024	33.77	33.77	33.25	33.58	4,800	-0.21(-0.61%)
Sep 09, 2024	33.74	33.88	33.74	33.78	1,790	+0.17(+0.49%)
Sep 06, 2024	34.27	34.27	33.62	33.62	6,791	-0.68(-1.98%)
Sep 05, 2024	34.80	34.80	34.27	34.30	2,789	-0.26(-0.75%)
Sep 04, 2024	34.78	34.84	34.53	34.55	3,569	-0.47(-1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.