VanEck Oil Refiners ETF (CRAK)
31.46
+0.12
(+0.37%)
USD |
NYSEARCA |
Nov 21, 16:00
CRAK Price: 31.46 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.46 | 31.55 | 31.28 | 31.46 | 21925.00 |
| Nov 20, 2024 | 31.32 | 31.34 | 31.11 | 31.34 | 3236.00 |
| Nov 19, 2024 | 31.44 | 31.62 | 31.38 | 31.42 | 8191.00 |
| Nov 18, 2024 | 31.27 | 31.45 | 31.22 | 31.45 | 1596.00 |
| Nov 15, 2024 | 31.01 | 31.01 | 30.84 | 30.95 | 10540.00 |
| Nov 14, 2024 | 31.12 | 31.17 | 30.88 | 30.96 | 3012.00 |
| Nov 13, 2024 | 30.81 | 30.99 | 30.79 | 30.99 | 2822.00 |
| Nov 12, 2024 | 30.92 | 30.95 | 30.64 | 30.65 | 5397.00 |
| Nov 11, 2024 | 31.19 | 31.22 | 31.09 | 31.19 | 6646.00 |
| Nov 08, 2024 | 31.33 | 31.33 | 31.01 | 31.16 | 3989.00 |
| Nov 07, 2024 | 31.83 | 31.83 | 31.50 | 31.58 | 5059.00 |
| Nov 06, 2024 | 31.58 | 31.68 | 31.25 | 31.68 | 10533.00 |
| Nov 05, 2024 | 31.44 | 31.75 | 31.44 | 31.74 | 6601.00 |
| Nov 04, 2024 | 31.21 | 31.43 | 31.21 | 31.30 | 4671.00 |
| Nov 01, 2024 | 31.45 | 31.45 | 31.10 | 31.14 | 1901.00 |
| Oct 31, 2024 | 31.38 | 31.50 | 31.26 | 31.27 | 1302.00 |
| Oct 30, 2024 | 31.52 | 31.60 | 31.40 | 31.46 | 2188.00 |
| Oct 29, 2024 | 31.81 | 31.81 | 31.50 | 31.56 | 4135.00 |
| Oct 28, 2024 | 31.99 | 31.99 | 31.68 | 31.90 | 9600.00 |
| Oct 25, 2024 | 31.97 | 32.20 | 31.92 | 31.93 | 3733.00 |
| Oct 24, 2024 | 31.89 | 32.04 | 31.82 | 32.04 | 13916.00 |
| Oct 23, 2024 | 32.40 | 32.40 | 31.78 | 32.06 | 8084.00 |
| Oct 22, 2024 | 32.59 | 32.59 | 32.33 | 32.42 | 7885.00 |
| Oct 21, 2024 | 32.94 | 32.94 | 32.51 | 32.58 | 6231.00 |
| Oct 18, 2024 | 32.96 | 33.10 | 32.82 | 32.92 | 4224.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.30
Minimum
Mar 19 2020
40.29
Maximum
Apr 08 2024
29.50
Average
29.93
Median