Stockscreener 앱 받기
27.17
6.00%
-1.7344
시간 외 거래:
27.17
0.0048
+0.02%
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $27.79 | $27.15 | $0.64 | 6,574.0 | -6.00% |
| 2025-04-02 | $28.90 | $28.49 | $0.4096 | 3,995.0 | +0.21% |
| 2025-04-01 | $28.84 | $28.64 | $0.20 | 2,332.0 | +0.35% |
| 2025-03-31 | $28.74 | $28.42 | $0.32 | 2,600.0 | -0.73% |
| 2025-03-28 | $29.12 | $28.88 | $0.2399 | 1,106.0 | -1.35% |
| 2025-03-27 | $29.35 | $29.21 | $0.1374 | 693.0 | -0.17% |
| 2025-03-26 | $29.55 | $29.40 | $0.1572 | 831.0 | -0.02% |
| 2025-03-25 | $29.69 | $29.34 | $0.3505 | 2,610.0 | -0.10% |
| 2025-03-24 | $29.56 | $29.26 | $0.301 | 3,294.0 | +0.44% |
| 2025-03-21 | $29.50 | $29.23 | $0.27 | 12,200.0 | -1.50% |
| 2025-03-20 | $29.75 | $29.46 | $0.2877 | 1,072.0 | +0.21% |
| 2025-03-19 | $29.69 | $29.62 | $0.074 | 645.0 | +0.37% |
| 2025-03-18 | $29.79 | $29.49 | $0.30 | 13,326.0 | -0.30% |
| 2025-03-17 | $29.70 | $29.23 | $0.4667 | 12,029.0 | +1.56% |
| 2025-03-14 | $29.25 | $28.97 | $0.2812 | 11,526.0 | +2.14% |
| 2025-03-13 | $28.77 | $28.52 | $0.2469 | 5,738.0 | -0.46% |
| 2025-03-12 | $28.91 | $28.41 | $0.4992 | 5,810.0 | +1.11% |
| 2025-03-11 | $28.75 | $28.40 | $0.3483 | 6,623.0 | -0.62% |
| 2025-03-10 | $28.61 | $28.37 | $0.24 | 4,965.0 | -0.35% |
| 2025-03-07 | $28.75 | $28.39 | $0.36 | 24,858.0 | +1.86% |
| 2025-03-06 | $28.23 | $27.98 | $0.25 | 3,109.0 | +0.48% |
| 2025-03-05 | $28.05 | $27.74 | $0.3179 | 4,645.0 | +0.62% |
| 2025-03-04 | $28.00 | $27.84 | $0.163 | 2,105.0 | -0.81% |
Vaneck Oil Refiners Etf 주식 (CRAK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Refiners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Refiners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.90 | $27.15 | $1.75 | 19,475.0 | -5.48% |
| 2025-03 | $29.79 | $27.74 | $2.05 | 130,449.0 | +1.75% |
| 2025-02 | $29.36 | $27.93 | $1.43 | 179,059.0 | -0.99% |
| 2025-01 | $29.41 | $27.60 | $1.81 | 275,441.0 | +3.73% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.80 | $26.86 | $4.94 | 302,408.0 | -12.97% |
| 2024-11 | $31.98 | $30.64 | $1.34 | 133,778.0 | +0.93% |
| 2024-10 | $35.16 | $31.25 | $3.90 | 114,331.0 | -8.73% |
| 2024-09 | $35.48 | $32.67 | $2.81 | 90,693.0 | -4.05% |
| 2024-08 | $35.89 | $32.86 | $3.03 | 113,492.0 | -0.86% |
| 2024-07 | $36.50 | $34.43 | $2.07 | 146,338.0 | +0.63% |
| 2024-06 | $36.52 | $34.80 | $1.72 | 289,287.0 | -1.17% |
| 2024-05 | $37.34 | $35.65 | $1.69 | 148,452.0 | -1.48% |
| 2024-04 | $40.41 | $36.75 | $3.66 | 659,334.0 | -4.18% |
| 2024-03 | $38.38 | $35.67 | $2.71 | 257,169.0 | +8.13% |
| 2024-02 | $36.57 | $34.73 | $1.84 | 520,821.0 | +1.44% |
| 2024-01 | $35.52 | $33.01 | $2.51 | 122,554.0 | +2.18% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $33.54 | $2.01 | 129,097.0 | -1.89% |
| 2023-11 | $35.48 | $32.75 | $2.73 | 204,220.0 | +4.78% |
| 2023-10 | $34.48 | $32.10 | $2.38 | 226,452.0 | -3.81% |
| 2023-09 | $35.89 | $33.94 | $1.95 | 297,768.0 | +2.91% |
| 2023-08 | $34.43 | $32.57 | $1.86 | 163,308.0 | +0.84% |
| 2023-07 | $33.50 | $29.90 | $3.60 | 207,215.0 | +10.25% |
| 2023-06 | $31.28 | $29.17 | $2.11 | 140,168.0 | +4.27% |
| 2023-05 | $30.80 | $28.92 | $1.88 | 240,669.0 | -5.69% |
| 2023-04 | $32.55 | $30.36 | $2.19 | 127,376.0 | -3.24% |
| 2023-03 | $32.86 | $29.24 | $3.62 | 277,928.0 | +0.89% |
| 2023-02 | $32.77 | $30.93 | $1.84 | 275,797.0 | -4.02% |
| 2023-01 | $34.76 | $29.66 | $5.10 | 502,311.0 | +5.22% |
3.72%
자본화:
|
볼륨(24시간):