VanEck Oil Refiners ETF (CRAK) Historical Stock Data
33.75 ↓0.17 (-0.50%)
As of January 27, 2023, 1:16pm EST.
Historical Data
In the past 30 trading days, CRAK is up 0.10% a day on average. There have been 18 days where VanEck Oil Refiners ETF closed green and 12 days where CRAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 33.56 | 33.92 | ↑$0.36 (1.07%) | 33.44 | 33.95 | 15.70K |
| 2023-01-25 | 33.33 | 33.40 | ↑$0.07 (0.21%) | 33.20 | 33.51 | 10.67K |
| 2023-01-24 | 33.25 | 33.44 | ↑$0.19 (0.56%) | 33.12 | 34.76 | 90.96K |
| 2023-01-23 | 33.17 | 33.23 | ↑$0.05 (0.17%) | 33.15 | 33.55 | 39.69K |
| 2023-01-20 | 32.72 | 33.02 | ↑$0.30 (0.91%) | 32.65 | 33.08 | 50.20K |
| 2023-01-19 | 32.15 | 32.66 | ↑$0.51 (1.57%) | 32.15 | 32.69 | 54.49K |
| 2023-01-18 | 32.47 | 32.09 | ↓$0.38 (-1.18%) | 32.09 | 32.77 | 10.38K |
| 2023-01-17 | 32.18 | 32.18 | ↓$0.00 (-0.01%) | 32.08 | 32.36 | 3.44K |
| 2023-01-13 | 31.78 | 32.05 | ↑$0.27 (0.85%) | 31.74 | 32.15 | 9.37K |
| 2023-01-12 | 31.69 | 31.98 | ↑$0.29 (0.90%) | 31.64 | 32.09 | 20.83K |
| 2023-01-11 | 31.38 | 31.38 | ↓$0.00 (-0.01%) | 31.17 | 31.40 | 4.96K |
| 2023-01-10 | 30.96 | 31.16 | ↑$0.20 (0.63%) | 30.74 | 31.16 | 2.38K |
| 2023-01-09 | 31.36 | 31.04 | ↓$0.32 (-1.02%) | 30.95 | 31.60 | 7.05K |
| 2023-01-06 | 30.66 | 31.08 | ↑$0.42 (1.37%) | 30.66 | 31.36 | 44.76K |
| 2023-01-05 | 30.01 | 30.43 | ↑$0.42 (1.40%) | 29.67 | 30.43 | 30.90K |
| 2023-01-04 | 30.30 | 30.31 | ↑$0.01 (0.03%) | 30.10 | 30.45 | 12.69K |
| 2023-01-03 | 31.10 | 30.43 | ↓$0.67 (-2.14%) | 30.35 | 31.10 | 15.52K |
| 2022-12-30 | 31.16 | 31.20 | ↑$0.04 (0.13%) | 31.07 | 31.20 | 9.17K |
| 2022-12-29 | 31.15 | 31.22 | ↑$0.07 (0.22%) | 31.10 | 31.26 | 3.11K |
| 2022-12-28 | 31.27 | 30.85 | ↓$0.42 (-1.34%) | 30.75 | 31.27 | 5.59K |
| 2022-12-27 | 31.10 | 31.22 | ↑$0.12 (0.39%) | 31.10 | 31.38 | 8.79K |
| 2022-12-23 | 30.64 | 31.00 | ↑$0.36 (1.17%) | 30.64 | 31.00 | 3.06K |
| 2022-12-22 | 30.90 | 30.56 | ↓$0.34 (-1.09%) | 30.28 | 30.90 | 19.01K |
| 2022-12-21 | 30.96 | 30.95 | ↓$0.01 (-0.03%) | 30.76 | 30.99 | 4.18K |
| 2022-12-20 | 30.70 | 30.86 | ↑$0.16 (0.52%) | 30.65 | 30.93 | 5.07K |
| 2022-12-19 | 30.76 | 30.41 | ↓$0.35 (-1.14%) | 30.24 | 30.76 | 4.87K |
| 2022-12-16 | 31.04 | 31.28 | ↑$0.24 (0.78%) | 31.00 | 31.29 | 20.92K |
| 2022-12-15 | 31.37 | 31.31 | ↓$0.06 (-0.18%) | 31.14 | 31.43 | 12.18K |
| 2022-12-14 | 31.93 | 31.68 | ↓$0.25 (-0.77%) | 31.57 | 32.01 | 10.60K |
| 2022-12-13 | 32.15 | 31.85 | ↓$0.30 (-0.93%) | 31.74 | 32.15 | 11.26K |
Create an account or log in to view more rows.
$CRAK prepare your cash to buy dip
$CRAK Felling good about next week!!
$CRAK buy the fear
$CRAK buy more doomers!!!
$CRAK This is how I feel everyday holding this gem.
$CRAK the price is wrong
$CRAK I love you!
$CRAK MACD turned bullish
$CRAK it's going down??
$CRAK we had no volume for days before the last big rip