VanEck Oil Refiners ETF (CRAK)

Last Price47.76

Change-0.72 (-1.49%)

NYSE · Last Trade: Mar 22nd, 6:02 PM EDT

Historical Prices For VanEck Oil Refiners ETF (CRAK)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	48.70	48.72	47.76	47.76	279,674	47.76
3/19/2026	48.12	48.95	48.00	48.48	143,435	48.48
3/18/2026	48.13	48.63	48.12	48.21	134,972	48.21
3/17/2026	47.56	48.24	47.56	48.14	89,139	48.14
3/16/2026	47.30	47.45	46.85	47.31	73,903	47.31
3/13/2026	47.38	47.51	46.59	46.85	77,015	46.85
3/12/2026	47.50	48.00	47.26	47.53	162,040	47.53
3/11/2026	45.67	47.12	45.67	47.11	84,906	47.11
3/10/2026	45.59	46.58	45.51	45.77	81,617	45.77
3/09/2026	47.05	47.05	45.81	46.29	446,509	46.29
3/06/2026	46.61	46.96	46.00	46.82	85,755	46.82
3/05/2026	46.75	47.21	46.27	46.65	300,470	46.65
3/04/2026	44.88	46.32	44.80	46.32	284,160	46.32
3/03/2026	45.66	45.77	44.66	45.72	87,455	45.72
3/02/2026	45.83	46.33	45.36	46.27	117,678	46.27
2/27/2026	44.80	44.96	44.26	44.86	35,975	44.86
2/26/2026	44.50	44.80	44.19	44.74	43,444	44.74
2/25/2026	44.39	44.79	44.31	44.70	26,402	44.70
2/24/2026	44.60	44.87	44.46	44.78	57,197	44.78
2/23/2026	44.95	44.99	44.24	44.51	23,434	44.51
2/20/2026	44.33	44.77	44.33	44.61	40,086	44.61
2/19/2026	44.38	44.38	43.97	44.24	21,912	44.24
2/18/2026	44.37	44.37	43.75	44.05	18,376	44.05
2/17/2026	44.46	44.46	43.41	43.82	85,397	43.82
2/13/2026	44.14	44.57	43.67	44.57	46,188	44.57
2/12/2026	45.57	45.57	44.20	44.50	39,611	44.50
2/11/2026	44.97	45.16	44.39	45.10	64,150	45.10
2/10/2026	44.59	44.59	43.80	44.06	205,485	44.06
2/09/2026	44.37	44.49	44.13	44.37	48,035	44.37
2/06/2026	43.40	44.34	43.40	44.27	55,825	44.27
2/05/2026	43.32	43.32	42.65	43.16	75,214	43.16
2/04/2026	43.13	43.77	43.13	43.56	68,080	43.56
2/03/2026	41.47	42.56	41.42	42.56	29,004	42.56
2/02/2026	41.00	41.40	41.00	41.37	55,304	41.37
1/30/2026	42.27	42.27	41.44	41.92	52,829	41.92
1/29/2026	42.24	42.56	41.90	42.27	69,088	42.27
1/28/2026	41.72	41.72	41.16	41.70	53,299	41.70
1/27/2026	41.27	41.64	41.27	41.62	23,078	41.62
1/26/2026	41.58	41.66	41.20	41.27	51,116	41.27
1/23/2026	41.21	41.45	41.06	41.32	65,503	41.32
1/22/2026	40.86	41.16	40.76	41.03	89,936	41.03
1/21/2026	40.46	40.65	40.32	40.62	65,445	40.62
1/20/2026	39.86	40.03	39.38	39.73	33,816	39.73
1/16/2026	40.32	40.32	39.84	39.90	63,896	39.90
1/15/2026	40.16	40.38	40.00	40.29	31,861	40.29
1/14/2026	39.66	40.37	39.64	40.06	30,147	40.06
1/13/2026	39.55	39.71	39.34	39.43	55,155	39.43
1/12/2026	39.50	39.83	39.35	39.46	118,430	39.46
1/09/2026	39.44	39.44	39.00	39.10	111,133	39.10
1/08/2026	38.69	39.25	38.38	39.15	184,812	39.15
1/07/2026	38.82	38.97	38.41	38.65	221,050	38.65
1/06/2026	39.46	39.46	38.88	38.97	131,363	38.97
1/05/2026	39.06	39.31	38.82	39.16	291,376	39.16
1/02/2026	37.91	37.97	37.76	37.92	14,834	37.92
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