VanEck Oil Refiners ETF (CRAK)

Last Price37.51

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 6:41 AM EST

Historical Prices For VanEck Oil Refiners ETF (CRAK)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	37.54	37.60	37.45	37.51	21,700	37.51
12/30/2025	37.58	37.84	37.49	37.53	9,818	37.53
12/29/2025	37.38	37.73	37.26	37.57	40,806	37.57
12/26/2025	37.78	37.78	37.27	37.38	9,029	37.38
12/24/2025	37.87	37.87	37.45	37.65	6,418	37.65
12/23/2025	37.50	37.58	37.43	37.55	5,690	37.55
12/22/2025	37.74	37.93	37.47	37.49	17,409	37.49
12/19/2025	38.10	38.22	38.09	38.22	6,722	37.46
12/18/2025	38.17	38.20	37.86	37.90	28,412	37.15
12/17/2025	38.50	38.50	38.04	38.20	17,057	37.44
12/16/2025	38.91	39.16	38.34	38.49	23,522	37.73
12/15/2025	40.02	40.02	39.40	39.48	6,621	38.69
12/12/2025	39.40	39.52	39.13	39.20	16,188	38.42
12/11/2025	39.92	39.92	39.54	39.56	7,329	38.78
12/10/2025	39.39	39.95	39.39	39.94	5,271	39.15
12/09/2025	39.58	39.82	39.42	39.60	37,590	38.82
12/08/2025	40.08	40.08	39.54	39.54	39,952	38.76
12/05/2025	39.76	40.14	39.76	39.96	7,000	39.17
12/04/2025	39.76	39.91	39.62	39.76	30,282	38.97
12/03/2025	39.58	40.00	39.58	39.84	6,835	39.05
12/02/2025	39.85	39.93	39.30	39.63	26,290	38.85
12/01/2025	39.72	40.30	39.72	39.85	14,452	39.06
11/28/2025	39.57	39.66	39.30	39.66	9,348	38.87
11/26/2025	39.29	39.68	39.29	39.57	19,745	38.79
11/25/2025	39.45	39.51	39.06	39.39	13,739	38.61
11/24/2025	39.48	39.48	38.86	39.41	31,871	38.64
11/21/2025	39.63	39.83	39.06	39.77	29,830	38.98
11/20/2025	40.77	40.77	39.56	39.65	36,212	38.86
11/19/2025	40.05	40.46	40.05	40.24	80,496	39.44
11/18/2025	40.30	40.89	40.30	40.79	129,789	39.98
11/17/2025	41.49	41.49	40.62	40.78	70,898	39.97
11/14/2025	40.50	41.49	40.50	41.26	24,940	40.44
11/13/2025	40.45	41.05	40.45	40.65	17,459	39.85
11/12/2025	41.07	41.07	40.70	40.81	62,504	40.00
11/11/2025	40.59	40.98	40.45	40.88	38,797	40.07
11/10/2025	39.86	40.50	39.79	40.44	16,618	39.64
11/07/2025	39.46	39.71	39.10	39.50	19,180	38.72
11/06/2025	38.78	39.65	38.78	39.41	13,450	38.63
11/05/2025	38.74	38.85	38.46	38.69	7,788	37.92
11/04/2025	38.96	39.03	38.18	38.68	17,440	37.91
11/03/2025	39.29	39.50	39.28	39.49	13,559	38.71
10/31/2025	39.62	39.68	39.05	39.10	22,324	38.33
10/30/2025	39.90	40.14	39.70	39.89	8,487	39.10
10/29/2025	39.63	40.22	39.50	40.06	12,597	39.27
10/28/2025	39.79	39.92	39.55	39.63	15,785	38.85
10/27/2025	39.79	39.87	39.56	39.71	14,439	38.93
10/24/2025	39.40	39.58	39.09	39.09	19,008	38.32
10/23/2025	38.16	39.00	38.16	38.86	37,612	38.10
10/22/2025	37.45	37.79	37.26	37.66	16,401	36.91
10/21/2025	36.91	37.02	36.66	36.84	1,756	36.11
10/20/2025	37.03	37.24	36.92	37.06	10,970	36.32
10/17/2025	36.30	36.58	36.13	36.47	12,087	35.75
10/16/2025	36.64	36.71	36.40	36.41	1,941	35.69
10/15/2025	36.36	36.67	35.98	36.23	2,502	35.52
10/14/2025	35.69	36.33	35.68	36.20	5,666	35.49
10/13/2025	35.80	36.08	35.80	35.99	2,831	35.28
10/10/2025	36.23	36.25	35.50	35.50	6,056	34.80
10/09/2025	36.80	36.80	36.46	36.58	11,227	35.86
10/08/2025	36.72	36.82	36.53	36.62	3,661	35.89
10/07/2025	36.80	36.88	36.52	36.64	8,423	35.91
10/06/2025	37.20	37.20	36.80	36.87	13,276	36.14
10/03/2025	37.21	37.39	37.01	37.11	7,078	36.38
10/02/2025	37.13	37.13	36.66	37.00	3,894	36.27