VanEck Oil Refiners ETF (CRAK)
NYSEARCA: CRAK · Real-Time Price · USD
39.96
+0.20 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
CRAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.76 | 40.14 | 39.76 | 39.96 | 39.96 | 0.51% | 7,000 |
| Dec 4, 2025 | 39.76 | 39.91 | 39.62 | 39.76 | 39.76 | -0.20% | 30,283 |
| Dec 3, 2025 | 39.58 | 40.00 | 39.58 | 39.84 | 39.84 | 0.52% | 6,835 |
| Dec 2, 2025 | 39.85 | 39.93 | 39.30 | 39.63 | 39.63 | -0.54% | 26,277 |
| Dec 1, 2025 | 39.72 | 40.30 | 39.72 | 39.85 | 39.85 | 0.48% | 14,452 |
| Nov 28, 2025 | 39.57 | 39.66 | 39.30 | 39.66 | 39.66 | 0.22% | 9,348 |
| Nov 26, 2025 | 39.29 | 39.68 | 39.29 | 39.57 | 39.57 | 0.45% | 19,745 |
| Nov 25, 2025 | 39.45 | 39.51 | 39.06 | 39.39 | 39.39 | -0.06% | 13,739 |
| Nov 24, 2025 | 39.48 | 39.48 | 38.86 | 39.42 | 39.41 | -0.89% | 31,871 |
| Nov 21, 2025 | 39.63 | 39.83 | 39.06 | 39.77 | 39.77 | 0.31% | 29,830 |
| Nov 20, 2025 | 40.77 | 40.77 | 39.56 | 39.65 | 39.65 | -1.47% | 36,212 |
| Nov 19, 2025 | 40.05 | 40.46 | 40.05 | 40.24 | 40.24 | -1.34% | 80,516 |
| Nov 18, 2025 | 40.30 | 40.89 | 40.30 | 40.79 | 40.79 | 0.02% | 129,794 |
| Nov 17, 2025 | 41.49 | 41.49 | 40.62 | 40.78 | 40.78 | -1.16% | 70,898 |
| Nov 14, 2025 | 40.50 | 41.49 | 40.50 | 41.26 | 41.26 | 1.49% | 24,940 |
| Nov 13, 2025 | 40.45 | 41.05 | 40.45 | 40.65 | 40.65 | -0.38% | 17,459 |
| Nov 12, 2025 | 41.07 | 41.07 | 40.70 | 40.81 | 40.81 | -0.17% | 62,504 |
| Nov 11, 2025 | 40.59 | 40.98 | 40.45 | 40.88 | 40.88 | 1.09% | 38,808 |
| Nov 10, 2025 | 39.86 | 40.50 | 39.79 | 40.44 | 40.44 | 2.37% | 16,708 |
| Nov 7, 2025 | 39.46 | 39.71 | 39.10 | 39.50 | 39.50 | 0.23% | 19,180 |
| Nov 6, 2025 | 38.78 | 39.65 | 38.78 | 39.41 | 39.41 | 1.87% | 13,450 |
| Nov 5, 2025 | 38.75 | 38.86 | 38.46 | 38.69 | 38.69 | 0.03% | 10,448 |
| Nov 4, 2025 | 38.96 | 39.03 | 38.18 | 38.68 | 38.68 | -2.05% | 17,440 |
| Nov 3, 2025 | 39.29 | 39.50 | 39.16 | 39.49 | 39.49 | 1.00% | 14,837 |
| Oct 31, 2025 | 39.62 | 39.68 | 39.05 | 39.10 | 39.10 | -1.98% | 22,324 |
| Oct 30, 2025 | 39.90 | 40.14 | 39.70 | 39.89 | 39.89 | -0.43% | 8,487 |
| Oct 29, 2025 | 39.63 | 40.22 | 39.50 | 40.06 | 40.06 | 1.07% | 12,897 |
| Oct 28, 2025 | 39.79 | 39.92 | 39.55 | 39.63 | 39.63 | -0.19% | 15,785 |
| Oct 27, 2025 | 39.79 | 39.87 | 39.56 | 39.71 | 39.71 | 1.58% | 14,439 |
| Oct 24, 2025 | 39.40 | 39.59 | 39.09 | 39.09 | 39.09 | 0.58% | 19,008 |
| Oct 23, 2025 | 38.16 | 39.00 | 38.16 | 38.87 | 38.86 | 3.21% | 37,612 |
| Oct 22, 2025 | 37.45 | 37.79 | 37.26 | 37.66 | 37.66 | 2.21% | 16,401 |
| Oct 21, 2025 | 36.91 | 37.02 | 36.66 | 36.84 | 36.84 | -0.58% | 1,756 |
| Oct 20, 2025 | 37.03 | 37.24 | 36.92 | 37.06 | 37.06 | 1.61% | 10,970 |
| Oct 17, 2025 | 36.30 | 36.58 | 36.13 | 36.47 | 36.47 | 0.15% | 12,087 |
| Oct 16, 2025 | 36.64 | 36.71 | 36.40 | 36.41 | 36.41 | 0.50% | 1,941 |
| Oct 15, 2025 | 36.36 | 36.67 | 35.98 | 36.23 | 36.23 | 0.08% | 2,502 |
| Oct 14, 2025 | 35.69 | 36.33 | 35.68 | 36.20 | 36.20 | 0.60% | 5,666 |
| Oct 13, 2025 | 35.80 | 36.08 | 35.80 | 35.99 | 35.99 | 1.37% | 2,831 |
| Oct 10, 2025 | 36.23 | 36.25 | 35.50 | 35.50 | 35.50 | -2.97% | 6,056 |
| Oct 9, 2025 | 36.80 | 36.80 | 36.46 | 36.59 | 36.58 | -0.08% | 11,227 |
| Oct 8, 2025 | 36.72 | 36.82 | 36.53 | 36.62 | 36.62 | -0.06% | 3,661 |
| Oct 7, 2025 | 36.80 | 36.89 | 36.52 | 36.64 | 36.64 | -0.63% | 8,423 |
| Oct 6, 2025 | 37.20 | 37.20 | 36.80 | 36.87 | 36.87 | -0.65% | 13,276 |
| Oct 3, 2025 | 37.21 | 37.39 | 37.01 | 37.11 | 37.11 | 0.30% | 7,078 |
| Oct 2, 2025 | 37.13 | 37.13 | 36.66 | 37.00 | 37.00 | 0.03% | 3,894 |
| Oct 1, 2025 | 36.85 | 37.02 | 36.71 | 36.99 | 36.99 | 0.82% | 3,610 |
| Sep 30, 2025 | 37.09 | 37.10 | 36.54 | 36.69 | 36.69 | -2.24% | 17,199 |
| Sep 29, 2025 | 37.66 | 37.66 | 37.14 | 37.53 | 37.53 | -0.32% | 12,768 |
| Sep 26, 2025 | 37.78 | 37.87 | 37.55 | 37.65 | 37.65 | 0.28% | 13,565 |
| Sep 25, 2025 | 37.40 | 37.55 | 37.26 | 37.55 | 37.55 | 0.82% | 6,982 |
| Sep 24, 2025 | 37.27 | 37.30 | 36.90 | 37.24 | 37.24 | 0.92% | 9,797 |
| Sep 23, 2025 | 37.03 | 37.18 | 36.76 | 36.90 | 36.90 | 0.60% | 17,604 |
| Sep 22, 2025 | 36.50 | 36.68 | 36.38 | 36.68 | 36.68 | 0.77% | 4,895 |
| Sep 19, 2025 | 36.43 | 36.57 | 36.26 | 36.40 | 36.40 | -1.27% | 19,825 |
| Sep 18, 2025 | 36.95 | 36.95 | 36.69 | 36.87 | 36.87 | -0.46% | 2,496 |
| Sep 17, 2025 | 37.20 | 37.34 | 37.01 | 37.04 | 37.04 | -0.54% | 8,967 |
| Sep 16, 2025 | 36.95 | 37.24 | 36.95 | 37.24 | 37.24 | 1.96% | 7,693 |
| Sep 15, 2025 | 36.19 | 36.62 | 36.19 | 36.53 | 36.53 | 1.21% | 4,699 |
| Sep 12, 2025 | 36.41 | 36.41 | 36.02 | 36.09 | 36.09 | -0.70% | 2,994 |
| Sep 11, 2025 | 36.29 | 36.40 | 36.16 | 36.34 | 36.34 | 1.09% | 8,277 |
| Sep 10, 2025 | 36.37 | 36.37 | 35.82 | 35.95 | 35.95 | -0.71% | 6,654 |
| Sep 9, 2025 | 36.23 | 36.36 | 36.00 | 36.21 | 36.21 | 0.64% | 2,580 |
| Sep 8, 2025 | 35.91 | 36.05 | 35.69 | 35.98 | 35.98 | 0.64% | 19,263 |
| Sep 5, 2025 | 35.55 | 35.93 | 35.49 | 35.75 | 35.75 | 0.84% | 5,084 |
| Sep 4, 2025 | 35.45 | 35.71 | 35.19 | 35.45 | 35.45 | -0.21% | 18,285 |
| Sep 3, 2025 | 35.45 | 35.62 | 35.32 | 35.53 | 35.52 | 0.47% | 13,876 |
| Sep 2, 2025 | 35.06 | 35.61 | 35.06 | 35.36 | 35.36 | 0.03% | 18,885 |
| Aug 29, 2025 | 35.43 | 35.43 | 35.14 | 35.35 | 35.35 | -0.42% | 9,703 |
| Aug 28, 2025 | 35.47 | 35.50 | 35.45 | 35.50 | 35.50 | 0.30% | 2,010 |
| Aug 27, 2025 | 34.99 | 35.40 | 34.90 | 35.40 | 35.39 | 0.54% | 3,573 |
| Aug 26, 2025 | 35.28 | 35.31 | 35.12 | 35.20 | 35.20 | -0.49% | 1,658 |
| Aug 25, 2025 | 35.48 | 35.49 | 35.38 | 35.38 | 35.38 | -0.30% | 1,565 |
| Aug 22, 2025 | 34.57 | 35.58 | 34.55 | 35.49 | 35.49 | 2.92% | 13,263 |
| Aug 21, 2025 | 34.49 | 34.49 | 34.31 | 34.48 | 34.48 | 0.37% | 1,290 |
| Aug 20, 2025 | 34.10 | 34.35 | 34.02 | 34.35 | 34.35 | 0.79% | 4,736 |
| Aug 19, 2025 | 34.25 | 34.46 | 34.02 | 34.08 | 34.08 | 0.23% | 3,876 |
| Aug 18, 2025 | 34.18 | 34.18 | 33.83 | 34.01 | 34.00 | -0.48% | 4,353 |
| Aug 15, 2025 | 33.84 | 34.19 | 33.84 | 34.17 | 34.17 | 1.15% | 3,182 |
| Aug 14, 2025 | 33.54 | 33.78 | 33.54 | 33.78 | 33.78 | -0.53% | 1,851 |
| Aug 13, 2025 | 33.80 | 33.96 | 33.77 | 33.96 | 33.96 | 0.68% | 1,540 |
| Aug 12, 2025 | 33.58 | 33.92 | 33.56 | 33.74 | 33.73 | 1.18% | 2,567 |
| Aug 11, 2025 | 33.50 | 33.63 | 33.21 | 33.34 | 33.34 | -1.15% | 6,839 |
| Aug 8, 2025 | 33.75 | 33.87 | 33.71 | 33.73 | 33.73 | 0.53% | 15,874 |
| Aug 7, 2025 | 33.75 | 34.08 | 33.38 | 33.55 | 33.55 | -1.00% | 12,567 |
| Aug 6, 2025 | 33.59 | 33.89 | 33.51 | 33.89 | 33.89 | 1.38% | 11,428 |
| Aug 5, 2025 | 33.68 | 33.68 | 33.10 | 33.43 | 33.43 | 0.27% | 9,076 |
| Aug 4, 2025 | 32.97 | 33.44 | 32.97 | 33.34 | 33.34 | 1.07% | 21,904 |
| Aug 1, 2025 | 33.49 | 33.49 | 32.77 | 32.99 | 32.99 | -1.81% | 49,857 |
| Jul 31, 2025 | 33.96 | 33.96 | 33.51 | 33.59 | 33.59 | -1.09% | 5,344 |
| Jul 30, 2025 | 34.04 | 34.08 | 33.93 | 33.97 | 33.96 | -1.14% | 3,260 |
| Jul 29, 2025 | 34.46 | 34.46 | 34.11 | 34.36 | 34.36 | -0.19% | 2,984 |
| Jul 28, 2025 | 33.95 | 34.60 | 33.95 | 34.42 | 34.42 | 0.02% | 9,899 |
| Jul 25, 2025 | 34.28 | 34.54 | 34.28 | 34.42 | 34.42 | 0.07% | 12,538 |
| Jul 24, 2025 | 34.47 | 34.56 | 34.32 | 34.39 | 34.39 | -1.11% | 7,761 |
| Jul 23, 2025 | 34.48 | 34.85 | 34.44 | 34.78 | 34.78 | 1.45% | 6,220 |
| Jul 22, 2025 | 34.18 | 34.28 | 34.18 | 34.28 | 34.28 | 0.60% | 1,384 |
| Jul 21, 2025 | 33.84 | 34.19 | 33.84 | 34.08 | 34.07 | 0.55% | 7,192 |
| Jul 18, 2025 | 34.16 | 34.21 | 33.89 | 33.89 | 33.89 | 0.52% | 2,443 |
| Jul 17, 2025 | 33.27 | 33.74 | 33.27 | 33.72 | 33.72 | -0.07% | 7,547 |