VanEck Oil Refiners ETF (CRAK)

NYSEARCA: CRAK · Real-Time Price · USD

46.65

+0.33 (0.71%)

At close: Mar 5, 2026, 4:00 PM EST

47.49

+0.84 (1.80%)

Pre-market: Mar 6, 2026, 8:03 AM EST

CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.75	47.21	46.27	46.65	46.65	0.71%	300,232
Mar 4, 2026	44.88	46.32	44.80	46.32	46.32	1.31%	284,127
Mar 3, 2026	45.66	45.77	44.66	45.72	45.72	-1.19%	87,394
Mar 2, 2026	45.83	46.33	45.36	46.27	46.27	3.14%	116,675
Feb 27, 2026	44.80	44.96	44.26	44.86	44.86	0.27%	35,973
Feb 26, 2026	44.50	44.80	44.19	44.74	44.74	0.09%	43,440
Feb 25, 2026	44.39	44.79	44.31	44.70	44.70	-0.18%	26,402
Feb 24, 2026	44.60	44.87	44.46	44.78	44.78	0.61%	57,196
Feb 23, 2026	44.95	44.99	44.24	44.51	44.51	-0.22%	23,433
Feb 20, 2026	44.33	44.77	44.33	44.61	44.61	0.84%	40,086
Feb 19, 2026	44.38	44.38	43.97	44.24	44.24	0.43%	21,882
Feb 18, 2026	44.37	44.37	43.75	44.05	44.05	0.52%	18,376
Feb 17, 2026	44.46	44.46	43.41	43.82	43.82	-1.68%	85,397
Feb 13, 2026	44.14	44.57	43.67	44.57	44.57	0.16%	46,188
Feb 12, 2026	45.57	45.57	44.20	44.50	44.50	-1.33%	39,508
Feb 11, 2026	44.97	45.16	44.39	45.10	45.10	2.36%	64,150
Feb 10, 2026	44.59	44.59	43.80	44.06	44.06	-0.70%	205,481
Feb 9, 2026	44.37	44.49	44.13	44.37	44.37	0.23%	48,035
Feb 6, 2026	43.40	44.34	43.40	44.27	44.27	2.57%	55,825
Feb 5, 2026	43.32	43.32	42.65	43.16	43.16	-0.92%	75,211
Feb 4, 2026	43.13	43.77	43.13	43.56	43.56	2.35%	68,080
Feb 3, 2026	41.47	42.56	41.42	42.56	42.56	2.88%	28,821
Feb 2, 2026	41.00	41.40	41.00	41.37	41.37	-1.31%	55,291
Jan 30, 2026	42.27	42.27	41.44	41.92	41.92	-0.82%	52,813
Jan 29, 2026	42.24	42.56	41.90	42.27	42.27	1.35%	69,052
Jan 28, 2026	41.72	41.72	41.16	41.70	41.70	0.19%	53,299
Jan 27, 2026	41.27	41.64	41.27	41.62	41.62	0.85%	23,021
Jan 26, 2026	41.58	41.66	41.20	41.27	41.27	-0.12%	51,116
Jan 23, 2026	41.21	41.45	41.06	41.32	41.32	0.71%	65,503
Jan 22, 2026	40.86	41.16	40.76	41.03	41.03	1.01%	89,935
Jan 21, 2026	40.46	40.65	40.32	40.62	40.62	2.24%	65,445
Jan 20, 2026	39.86	40.03	39.38	39.73	39.73	-0.43%	33,816
Jan 16, 2026	40.32	40.32	39.84	39.90	39.90	-0.97%	63,745
Jan 15, 2026	40.16	40.38	40.00	40.29	40.29	0.57%	31,861
Jan 14, 2026	39.66	40.37	39.64	40.06	40.06	1.60%	30,091
Jan 13, 2026	39.55	39.71	39.34	39.43	39.43	-0.08%	55,155
Jan 12, 2026	39.50	39.83	39.36	39.46	39.46	0.92%	118,429
Jan 9, 2026	39.44	39.44	39.00	39.10	39.10	-0.13%	111,128
Jan 8, 2026	38.69	39.25	38.38	39.15	39.15	1.29%	184,805
Jan 7, 2026	38.82	38.97	38.41	38.65	38.65	-0.82%	221,047
Jan 6, 2026	39.46	39.46	38.88	38.97	38.97	-0.49%	131,363
Jan 5, 2026	39.06	39.31	38.82	39.16	39.16	3.27%	291,364
Jan 2, 2026	37.91	37.97	37.76	37.92	37.92	1.10%	14,834
Dec 31, 2025	37.54	37.60	37.45	37.51	37.51	-0.06%	21,700
Dec 30, 2025	37.58	37.84	37.49	37.53	37.53	-0.12%	9,818
Dec 29, 2025	37.38	37.73	37.26	37.58	37.57	0.52%	40,811
Dec 26, 2025	37.78	37.78	37.27	37.38	37.38	-0.71%	9,029
Dec 24, 2025	37.87	37.87	37.45	37.65	37.65	0.27%	6,418
Dec 23, 2025	37.50	37.58	37.43	37.55	37.55	0.15%	5,690
Dec 22, 2025	37.74	37.93	37.47	37.49	37.49	-1.91%	17,409
Dec 19, 2025	38.10	38.22	38.09	38.22	37.46	0.85%	6,722
Dec 18, 2025	38.17	38.20	37.86	37.90	37.15	-0.79%	28,412
Dec 17, 2025	38.50	38.50	38.04	38.20	37.44	-0.77%	17,067
Dec 16, 2025	38.91	39.16	38.34	38.50	37.73	-2.48%	23,526
Dec 15, 2025	40.02	40.02	39.40	39.48	38.69	0.70%	6,621
Dec 12, 2025	39.40	39.52	39.13	39.20	38.42	-0.91%	16,188
Dec 11, 2025	39.92	39.92	39.54	39.56	38.78	-0.95%	7,329
Dec 10, 2025	39.39	39.95	39.39	39.94	39.15	0.86%	5,271
Dec 9, 2025	39.58	39.82	39.42	39.60	38.82	0.15%	37,590
Dec 8, 2025	40.08	40.08	39.54	39.54	38.76	-1.05%	39,965
Dec 5, 2025	39.76	40.14	39.76	39.96	39.17	0.51%	7,000
Dec 4, 2025	39.76	39.91	39.62	39.76	38.97	-0.20%	30,283
Dec 3, 2025	39.58	40.00	39.58	39.84	39.05	0.52%	6,835
Dec 2, 2025	39.85	39.93	39.30	39.63	38.85	-0.54%	26,290
Dec 1, 2025	39.72	40.30	39.72	39.85	39.06	0.48%	14,453
Nov 28, 2025	39.57	39.66	39.30	39.66	38.87	0.22%	9,348
Nov 26, 2025	39.29	39.68	39.29	39.57	38.79	0.45%	19,745
Nov 25, 2025	39.45	39.51	39.06	39.39	38.61	-0.06%	13,751
Nov 24, 2025	39.48	39.48	38.86	39.42	38.64	-0.89%	31,971
Nov 21, 2025	39.63	39.83	39.06	39.77	38.98	0.31%	29,830
Nov 20, 2025	40.77	40.77	39.56	39.65	38.86	-1.47%	36,212
Nov 19, 2025	40.05	40.46	40.05	40.24	39.44	-1.34%	80,516
Nov 18, 2025	40.30	40.89	40.30	40.79	39.98	0.02%	129,794
Nov 17, 2025	41.49	41.49	40.62	40.78	39.97	-1.16%	70,898
Nov 14, 2025	40.50	41.49	40.50	41.26	40.44	1.49%	24,940
Nov 13, 2025	40.45	41.05	40.45	40.65	39.85	-0.38%	17,459
Nov 12, 2025	41.07	41.07	40.70	40.81	40.00	-0.17%	62,504
Nov 11, 2025	40.59	40.98	40.45	40.88	40.07	1.09%	38,808
Nov 10, 2025	39.86	40.50	39.79	40.44	39.64	2.37%	16,708
Nov 7, 2025	39.46	39.71	39.10	39.50	38.72	0.23%	19,180
Nov 6, 2025	38.78	39.65	38.78	39.41	38.63	1.87%	13,450
Nov 5, 2025	38.75	38.86	38.46	38.69	37.92	0.03%	10,448
Nov 4, 2025	38.96	39.03	38.18	38.68	37.91	-2.05%	17,440
Nov 3, 2025	39.29	39.50	39.16	39.49	38.71	1.00%	14,837
Oct 31, 2025	39.62	39.68	39.05	39.10	38.33	-1.98%	22,324
Oct 30, 2025	39.90	40.14	39.70	39.89	39.10	-0.43%	8,487
Oct 29, 2025	39.63	40.22	39.50	40.06	39.27	1.07%	12,897
Oct 28, 2025	39.79	39.92	39.55	39.63	38.85	-0.19%	15,785
Oct 27, 2025	39.79	39.87	39.56	39.71	38.93	1.58%	14,439
Oct 24, 2025	39.40	39.59	39.09	39.09	38.32	0.58%	19,008
Oct 23, 2025	38.16	39.00	38.16	38.87	38.10	3.21%	37,612
Oct 22, 2025	37.45	37.79	37.26	37.66	36.91	2.21%	16,401
Oct 21, 2025	36.91	37.02	36.66	36.84	36.11	-0.58%	1,756
Oct 20, 2025	37.03	37.24	36.92	37.06	36.32	1.61%	10,970
Oct 17, 2025	36.30	36.58	36.13	36.47	35.75	0.15%	12,087
Oct 16, 2025	36.64	36.71	36.40	36.41	35.69	0.50%	1,941
Oct 15, 2025	36.36	36.67	35.98	36.23	35.52	0.08%	2,502
Oct 14, 2025	35.69	36.33	35.68	36.20	35.49	0.60%	5,666
Oct 13, 2025	35.80	36.08	35.80	35.99	35.28	1.37%	2,831
Oct 10, 2025	36.23	36.25	35.50	35.50	34.80	-2.97%	6,056