VanEck Oil Refiners ETF

CRAK
🏛️ usa →
37.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.23 34.36 34.14 34.22 0.0M
2023-12-28 34.55 34.55 34.24 34.30 0.0M
2023-12-27 34.54 34.58 34.47 34.47 0.0M
2023-12-26 34.41 34.52 34.33 34.46 0.0M
2023-12-22 34.53 34.55 34.22 34.24 0.0M
2023-12-21 34.34 34.40 34.20 34.32 0.0M
2023-12-20 34.48 34.70 34.17 34.17 0.0M
2023-12-19 34.24 34.55 34.14 34.46 0.0M
2023-12-18 34.15 34.26 33.96 34.03 0.0M
2023-12-15 35.30 35.30 34.93 35.09 0.0M
2023-12-14 35.21 35.55 35.21 35.46 0.0M
2023-12-13 34.23 34.77 33.54 34.77 0.0M
2023-12-12 34.27 34.27 33.94 34.21 0.0M
2023-12-11 34.46 34.61 34.34 34.52 0.0M
2023-12-08 34.39 34.52 34.24 34.44 0.0M
2023-12-07 34.40 34.40 34.22 34.33 0.0M
2023-12-06 34.80 34.80 34.20 34.27 0.0M
2023-12-05 34.91 34.91 34.61 34.61 0.0M
2023-12-04 34.82 34.90 34.70 34.85 0.0M
2023-12-01 35.09 35.27 34.90 35.12 0.0M
2023-11-30 34.99 35.06 34.72 34.88 0.0M
2023-11-29 35.34 35.34 34.86 34.98 0.0M
2023-11-28 35.18 35.48 35.18 35.28 0.0M
2023-11-27 34.91 35.00 34.83 34.94 0.0M
2023-11-24 34.84 35.00 34.57 34.81 0.0M
2023-11-22 34.61 34.97 34.61 34.92 0.0M
2023-11-21 35.12 35.12 34.85 34.88 0.0M
2023-11-20 35.06 35.10 34.99 35.01 0.0M
2023-11-17 34.55 34.86 34.55 34.72 0.0M
2023-11-16 34.63 34.63 34.14 34.30 0.0M
2023-11-15 34.61 34.98 34.59 34.74 0.0M
2023-11-14 34.02 34.50 33.92 34.44 0.0M
2023-11-13 33.33 33.61 33.27 33.54 0.0M
2023-11-10 33.08 33.34 32.95 33.27 0.0M
2023-11-09 33.16 33.16 32.75 32.79 0.0M
2023-11-08 33.37 33.37 32.95 33.06 0.0M
2023-11-07 33.80 33.80 33.27 33.40 0.0M
2023-11-06 34.46 34.59 34.22 34.22 0.0M
2023-11-03 34.30 34.32 33.97 34.09 0.0M
2023-11-02 33.95 34.24 33.95 34.11 0.0M
2023-11-01 33.30 33.72 33.11 33.63 0.0M
2023-10-31 32.95 33.29 32.95 33.29 0.0M
2023-10-30 32.98 33.27 32.84 33.12 0.0M
2023-10-27 32.70 32.95 32.70 32.72 0.0M
2023-10-26 32.65 32.87 32.53 32.79 0.0M
2023-10-25 32.81 32.88 32.71 32.77 0.0M
2023-10-24 33.20 33.21 33.09 33.13 0.0M
2023-10-23 33.07 33.18 32.90 33.03 0.0M
2023-10-20 33.64 33.64 33.34 33.34 0.1M
2023-10-19 34.07 34.07 33.61 33.61 0.0M
2023-10-18 33.87 34.00 33.86 33.95 0.0M
2023-10-17 33.57 34.07 33.57 33.89 0.0M
2023-10-16 33.50 33.87 33.50 33.76 0.0M
2023-10-13 33.55 33.55 33.09 33.12 0.0M
2023-10-12 33.41 33.47 32.88 33.11 0.0M
2023-10-11 33.33 33.34 33.07 33.33 0.0M
2023-10-10 32.94 33.36 32.85 33.29 0.0M
2023-10-09 32.66 32.87 32.42 32.67 0.0M
2023-10-06 32.20 32.57 32.10 32.43 0.0M
2023-10-05 32.19 32.37 32.19 32.37 0.0M
2023-10-04 32.89 32.98 32.15 32.33 0.0M
2023-10-03 33.76 33.76 33.00 33.39 0.0M
2023-10-02 34.48 34.48 33.83 33.98 0.0M
2023-09-29 35.33 35.33 34.57 34.61 0.0M
2023-09-28 34.92 35.34 34.92 35.14 0.0M
2023-09-27 34.99 34.99 34.71 34.82 0.0M
2023-09-26 34.93 35.01 34.51 34.60 0.0M
2023-09-25 35.07 35.43 35.04 35.31 0.0M
2023-09-22 35.53 35.68 35.25 35.25 0.0M
2023-09-21 35.15 35.56 35.00 35.08 0.0M
2023-09-20 35.46 35.49 35.23 35.29 0.0M
2023-09-19 35.76 35.76 35.32 35.48 0.0M
2023-09-18 35.58 35.79 35.55 35.75 0.0M
2023-09-15 35.63 35.69 35.36 35.43 0.0M
2023-09-14 35.81 35.89 35.64 35.71 0.0M
2023-09-13 35.50 35.50 35.23 35.39 0.0M
2023-09-12 35.40 35.59 35.29 35.53 0.0M
2023-09-11 35.44 35.74 35.20 35.37 0.0M
2023-09-08 34.60 35.28 34.60 35.08 0.0M
2023-09-07 34.10 34.49 34.10 34.48 0.0M
2023-09-06 34.15 34.22 33.94 34.14 0.0M
2023-09-05 34.27 34.41 34.10 34.16 0.0M
2023-09-01 34.10 34.27 34.10 34.18 0.0M
2023-08-31 33.94 33.94 33.58 33.63 0.0M
2023-08-30 33.94 34.02 33.91 33.96 0.0M
2023-08-29 33.73 33.97 33.68 33.93 0.0M
2023-08-28 33.92 33.92 33.82 33.87 0.0M
2023-08-25 33.29 33.68 33.29 33.56 0.0M
2023-08-24 33.17 33.32 33.14 33.19 0.0M
2023-08-23 33.23 33.49 33.00 33.37 0.0M
2023-08-22 33.69 33.69 33.43 33.48 0.0M
2023-08-21 33.78 33.78 33.32 33.47 0.0M
2023-08-18 32.92 33.29 32.92 33.23 0.0M
2023-08-17 33.27 33.32 33.03 33.13 0.0M
2023-08-16 33.02 33.30 32.91 32.96 0.0M
2023-08-15 33.20 33.22 33.01 33.08 0.0M
2023-08-14 33.89 33.89 33.62 33.70 0.0M
2023-08-11 33.89 34.30 33.89 34.10 0.0M
2023-08-10 33.92 34.43 33.80 33.80 0.0M
2023-08-09 33.45 33.99 33.45 33.77 0.0M
2023-08-08 32.88 33.26 32.88 33.26 0.0M
2023-08-07 33.10 33.43 33.10 33.40 0.0M
2023-08-04 33.03 33.35 33.03 33.08 0.0M
2023-08-03 32.59 32.80 32.59 32.76 0.0M
2023-08-02 32.95 32.95 32.57 32.68 0.0M
2023-08-01 33.15 33.15 33.02 33.10 0.0M
2023-07-31 33.19 33.50 33.19 33.35 0.0M
2023-07-28 32.61 32.97 32.46 32.96 0.0M
2023-07-27 32.89 32.89 32.37 32.44 0.0M
2023-07-26 32.66 33.23 32.66 33.18 0.0M
2023-07-25 32.77 33.00 32.77 32.82 0.0M
2023-07-24 32.44 32.98 32.44 32.76 0.0M
2023-07-21 32.17 32.20 32.03 32.15 0.0M
2023-07-20 31.97 32.19 31.97 32.06 0.0M
2023-07-19 31.72 31.97 31.72 31.97 0.0M
2023-07-18 31.68 31.82 31.57 31.58 0.0M
2023-07-17 31.23 31.42 31.23 31.33 0.0M
2023-07-14 31.51 31.51 31.20 31.20 0.0M
2023-07-13 31.56 31.85 31.56 31.64 0.0M
2023-07-12 31.60 31.71 31.47 31.52 0.0M
2023-07-11 30.84 31.25 30.84 31.24 0.0M
2023-07-10 30.67 30.85 30.67 30.72 0.0M
2023-07-07 30.12 30.85 30.12 30.66 0.0M
2023-07-06 30.22 30.22 29.90 30.07 0.0M
2023-07-05 30.66 30.66 30.40 30.42 0.0M
2023-07-03 30.50 30.77 30.50 30.67 0.0M
2023-06-30 30.25 30.32 30.25 30.25 0.0M
2023-06-29 30.21 30.22 30.13 30.18 0.0M
2023-06-28 30.10 30.19 29.93 30.14 0.0M
2023-06-27 30.03 30.22 29.94 30.20 0.0M
2023-06-26 29.74 30.07 29.74 30.00 0.0M
2023-06-23 29.77 29.95 29.77 29.84 0.0M
2023-06-22 30.33 30.33 30.17 30.18 0.0M
2023-06-21 30.45 30.69 30.42 30.67 0.0M
2023-06-20 30.77 30.77 30.43 30.50 0.0M
2023-06-16 31.22 31.22 31.06 31.06 0.0M
2023-06-15 30.94 31.17 30.94 31.17 0.0M
2023-06-14 31.12 31.12 30.46 30.82 0.0M
2023-06-13 31.00 31.28 31.00 31.01 0.0M
2023-06-12 30.90 30.90 30.77 30.81 0.0M
2023-06-09 31.07 31.07 30.87 30.97 0.0M
2023-06-08 30.96 30.96 30.80 30.92 0.0M
2023-06-07 30.50 30.89 30.50 30.84 0.0M
2023-06-06 30.11 30.47 30.11 30.44 0.0M
2023-06-05 30.33 30.39 30.08 30.13 0.0M
2023-06-02 29.87 30.22 29.87 30.18 0.0M
2023-06-01 29.17 29.60 29.17 29.41 0.0M
2023-05-31 29.24 29.24 28.92 29.01 0.0M
2023-05-30 29.71 29.73 29.55 29.70 0.0M
2023-05-26 29.93 29.99 29.82 29.90 0.0M
2023-05-25 29.89 29.89 29.59 29.81 0.0M
2023-05-24 30.12 30.12 29.94 30.07 0.0M
2023-05-23 29.99 30.15 29.90 29.90 0.0M
2023-05-22 30.06 30.11 29.94 30.03 0.0M
2023-05-19 29.86 29.92 29.72 29.75 0.0M
2023-05-18 29.83 30.03 29.67 29.98 0.0M
2023-05-17 29.66 30.14 29.66 30.00 0.0M
2023-05-16 29.80 29.80 29.49 29.49 0.0M
2023-05-15 29.80 29.88 29.73 29.88 0.0M
2023-05-12 29.97 29.97 29.69 29.79 0.0M
2023-05-11 30.01 30.11 29.87 30.01 0.0M
2023-05-10 30.08 30.22 29.97 30.22 0.0M
2023-05-09 29.84 30.06 29.77 30.03 0.0M
2023-05-08 30.24 30.35 30.12 30.13 0.0M
2023-05-05 29.77 30.07 29.77 29.95 0.0M
2023-05-04 29.83 29.83 29.47 29.49 0.0M
2023-05-03 29.99 30.16 29.84 29.85 0.0M
2023-05-02 30.38 30.38 29.96 30.11 0.0M
2023-05-01 30.61 30.80 30.61 30.72 0.0M
2023-04-28 30.52 30.81 30.52 30.76 0.0M
2023-04-27 30.36 30.86 30.36 30.86 0.0M
2023-04-26 30.75 30.95 30.56 30.60 0.0M
2023-04-25 30.94 31.03 30.57 30.57 0.0M
2023-04-24 30.87 31.21 30.87 31.21 0.0M
2023-04-21 31.04 31.04 30.91 30.98 0.0M
2023-04-20 31.00 31.07 30.93 31.02 0.0M
2023-04-19 31.38 31.38 31.07 31.19 0.0M
2023-04-18 31.57 31.77 31.46 31.60 0.0M
2023-04-17 32.02 32.03 31.82 31.90 0.0M
2023-04-14 32.38 32.38 32.03 32.16 0.0M
2023-04-13 32.24 32.35 32.08 32.35 0.0M
2023-04-12 32.32 32.39 32.06 32.07 0.0M
2023-04-11 32.18 32.46 32.18 32.40 0.0M
2023-04-10 31.62 32.22 31.62 32.05 0.0M
2023-04-06 31.94 31.98 31.69 31.69 0.0M
2023-04-05 31.54 32.13 31.49 32.07 0.0M
2023-04-04 32.49 32.49 31.71 31.71 0.0M
2023-04-03 32.48 32.55 32.25 32.43 0.0M
2023-03-31 31.65 31.79 31.22 31.79 0.0M
2023-03-30 31.73 31.89 31.64 31.83 0.0M
2023-03-29 31.38 31.45 31.18 31.40 0.0M
2023-03-28 31.27 31.44 31.16 31.25 0.0M
2023-03-27 30.62 30.87 30.42 30.87 0.0M
2023-03-24 30.05 30.37 30.05 30.31 0.0M
2023-03-23 30.94 31.10 30.43 30.52 0.0M
2023-03-22 30.67 31.25 30.65 30.70 0.0M
2023-03-21 30.70 30.70 30.47 30.64 0.0M
2023-03-20 29.88 30.24 29.85 30.16 0.0M
2023-03-17 29.83 29.90 29.66 29.78 0.0M
2023-03-16 29.24 30.14 29.24 30.07 0.0M
2023-03-15 29.73 29.74 29.27 29.62 0.0M
2023-03-14 30.71 31.10 30.60 30.82 0.0M
2023-03-13 30.77 31.23 30.32 30.73 0.0M
2023-03-10 31.51 31.91 31.43 31.45 0.0M
2023-03-09 31.72 31.94 31.40 31.40 0.0M
2023-03-08 32.02 32.09 31.73 31.84 0.0M
2023-03-07 32.59 32.62 32.07 32.07 0.0M
2023-03-06 32.63 32.67 32.45 32.60 0.0M
2023-03-03 32.12 32.86 32.12 32.69 0.0M
2023-03-02 32.11 32.42 32.09 32.22 0.0M
2023-03-01 31.90 32.33 31.90 32.26 0.0M
2023-02-28 31.96 31.96 31.51 31.51 0.0M
2023-02-27 31.72 31.95 31.62 31.86 0.0M
2023-02-24 31.30 31.60 31.30 31.60 0.0M
2023-02-23 31.83 32.03 31.70 31.86 0.0M
2023-02-22 31.66 31.77 31.40 31.51 0.0M
2023-02-21 31.79 31.99 31.76 31.88 0.0M
2023-02-17 32.10 32.10 31.71 31.89 0.0M
2023-02-16 32.29 32.51 32.24 32.31 0.0M
2023-02-15 32.28 32.40 32.12 32.35 0.0M
2023-02-14 32.57 32.67 32.37 32.66 0.0M
2023-02-13 32.45 32.61 32.25 32.57 0.0M
2023-02-10 31.87 32.51 31.87 32.45 0.0M
2023-02-09 32.05 32.10 31.72 31.75 0.0M
2023-02-08 32.47 32.47 31.73 31.96 0.0M
2023-02-07 30.97 31.85 30.97 31.83 0.0M
2023-02-06 31.51 31.51 30.93 31.06 0.1M
2023-02-03 31.75 32.13 31.50 31.50 0.0M
2023-02-02 32.24 32.24 31.80 31.99 0.0M
2023-02-01 32.77 32.77 32.09 32.40 0.0M
2023-01-31 32.87 32.92 32.58 32.83 0.0M
2023-01-30 33.28 33.37 32.92 32.92 0.0M
2023-01-27 33.99 34.12 33.59 33.60 0.0M
2023-01-26 33.56 33.95 33.39 33.92 0.0M
2023-01-25 33.33 33.51 33.20 33.40 0.0M
2023-01-24 33.25 34.76 33.00 33.44 0.1M
2023-01-23 33.17 33.55 33.15 33.23 0.0M
2023-01-20 32.72 33.08 32.65 33.02 0.1M
2023-01-19 32.15 32.69 32.15 32.66 0.1M
2023-01-18 32.47 32.77 32.09 32.09 0.0M
2023-01-17 32.18 32.36 32.05 32.18 0.0M
2023-01-13 31.78 32.15 31.74 32.05 0.0M
2023-01-12 31.69 32.09 31.64 31.98 0.0M
2023-01-11 31.38 31.40 31.17 31.38 0.0M
2023-01-10 30.96 31.16 30.74 31.16 0.0M
2023-01-09 31.36 31.60 30.95 31.04 0.0M
2023-01-06 30.66 31.36 30.66 31.08 0.0M
2023-01-05 30.01 30.43 29.66 30.43 0.0M
2023-01-04 30.30 30.45 30.00 30.31 0.0M
2023-01-03 31.10 31.10 30.35 30.43 0.0M