Stockscreener 앱 받기
63.59
1.31%
0.82
시간 외 거래:
63.80
0.21
+0.33%
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $63.69 | $62.50 | $1.19 | 384,608.0 | +1.31% |
| 2026-09-03 | $63.34 | $62.28 | $1.05 | 391,280.0 | +0.74% |
| 2026-09-02 | $62.75 | $61.54 | $1.21 | 494,160.0 | -0.22% |
| 2026-09-01 | $62.65 | $62.01 | $0.64 | 631,782.0 | +1.69% |
| 2026-08-31 | $61.80 | $60.61 | $1.19 | 455,557.0 | +2.03% |
| 2026-08-28 | $60.20 | $59.60 | $0.595 | 325,662.0 | +1.74% |
| 2026-08-27 | $59.62 | $58.66 | $0.96 | 307,559.0 | -0.27% |
| 2026-08-26 | $59.68 | $58.20 | $1.48 | 461,727.0 | +0.22% |
| 2026-08-25 | $60.00 | $59.18 | $0.82 | 294,499.0 | -1.92% |
| 2026-08-24 | $60.83 | $59.90 | $0.93 | 482,087.0 | -1.05% |
| 2026-08-21 | $61.06 | $59.98 | $1.08 | 357,137.0 | +2.09% |
| 2026-08-20 | $60.76 | $59.62 | $1.14 | 399,018.0 | -1.11% |
| 2026-08-19 | $60.84 | $60.22 | $0.625 | 446,699.0 | +0.52% |
| 2026-08-18 | $60.52 | $59.56 | $0.96 | 412,684.0 | +0.37% |
| 2026-08-17 | $60.07 | $59.19 | $0.88 | 395,318.0 | +1.44% |
| 2026-08-14 | $59.38 | $58.79 | $0.591 | 302,821.0 | +1.01% |
| 2026-08-13 | $58.45 | $57.00 | $1.45 | 224,162.0 | +0.72% |
| 2026-08-12 | $58.04 | $57.26 | $0.7843 | 236,142.0 | +1.31% |
| 2026-08-11 | $57.32 | $56.47 | $0.85 | 507,195.0 | +2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $63.69 | $61.54 | $2.15 | 2,286,438.0 | +3.55% |
| 2026-08 | $61.80 | $53.31 | $8.48 | 7,834,474.0 | +11.55% |
| 2026-07 | $56.85 | $46.10 | $10.75 | 7,127,926.0 | +19.47% |
| 2026-06 | $50.27 | $44.55 | $5.72 | 1,799,984.0 | -4.36% |
| 2026-05 | $51.99 | $47.03 | $4.96 | 2,108,449.0 | -5.19% |
| 2026-04 | $50.97 | $46.25 | $4.72 | 1,991,725.0 | +2.87% |
| 2026-03 | $49.75 | $44.66 | $5.09 | 3,410,116.0 | +10.12% |
| 2026-02 | $45.57 | $41.00 | $4.57 | 1,034,652.0 | +7.01% |
| 2026-01 | $42.56 | $37.76 | $4.80 | 1,755,604.0 | +11.77% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.30 | $37.26 | $3.04 | 337,244.0 | -5.37% |
| 2025-11 | $41.49 | $38.18 | $3.31 | 653,383.0 | +1.43% |
| 2025-10 | $40.22 | $35.50 | $4.72 | 241,307.0 | +6.57% |
| 2025-09 | $37.87 | $35.06 | $2.81 | 221,964.0 | +3.79% |
| 2025-08 | $35.58 | $32.77 | $2.81 | 182,619.0 | +5.23% |
| 2025-07 | $34.85 | $32.73 | $2.12 | 173,110.0 | +2.42% |
| 2025-06 | $32.88 | $29.96 | $2.92 | 173,078.0 | +9.48% |
| 2025-05 | $30.18 | $27.70 | $2.48 | 114,745.0 | +8.04% |
| 2025-04 | $28.90 | $24.17 | $4.73 | 148,457.0 | -3.51% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):