ARCX
Datos históricos de VanEck Oil Refiners ETF
VanEck Oil Refiners ETF · CRAK
$66.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:03 UTC
- Variación en el periodo
- +86.73%
- Máximo
- US$67.42
- 8 de octubre de 2026
- Mínimo
- US$35.50
- 10 de octubre de 2025
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 66.75 | 67.30 | 66.01 | 66.29 | −1.56% | 645,762.458 |
| 8 oct 2026 | 66.26 | 67.42 | 66.23 | 67.34 | +2.34% | 1.56 M |
| 7 oct 2026 | 65.50 | 66.00 | 65.50 | 65.80 | +0.72% | 925,543.815 |
| 6 oct 2026 | 65.11 | 65.60 | 64.78 | 65.33 | +0.43% | 392,918.002 |
| 5 oct 2026 | 64.25 | 65.38 | 64.05 | 65.05 | +1.26% | 373,948.149 |
| 2 oct 2026 | 63.90 | 64.44 | 63.30 | 64.24 | +0.99% | 302,610.719 |
| 1 oct 2026 | 62.59 | 63.61 | 62.18 | 63.61 | +0.43% | 533,015.716 |
| 30 sep 2026 | 63.51 | 63.99 | 63.13 | 63.34 | +0.75% | 557,065.316 |
| 29 sep 2026 | 62.78 | 62.99 | 62.40 | 62.87 | −2.15% | 479,082.606 |
| 28 sep 2026 | 64.33 | 64.55 | 63.96 | 64.25 | +0.08% | 353,964.485 |
| 25 sep 2026 | 63.78 | 64.37 | 63.25 | 64.20 | +0.06% | 497,753.445 |
| 24 sep 2026 | 64.20 | 65.12 | 63.72 | 64.16 | +0.12% | 1.02 M |
| 23 sep 2026 | 64.52 | 64.90 | 63.25 | 64.08 | +0.08% | 898,634.952 |
| 22 sep 2026 | 63.90 | 64.89 | 63.12 | 64.03 | −1.29% | 1.47 M |
| 21 sep 2026 | 65.46 | 66.13 | 64.54 | 64.87 | −0.80% | 990,406.279 |
| 18 sep 2026 | 65.76 | 66.01 | 65.22 | 65.39 | −1.61% | 849,073.602 |
| 17 sep 2026 | 65.30 | 66.59 | 65.00 | 66.46 | +1.87% | 591,404.795 |
| 16 sep 2026 | 65.02 | 65.79 | 64.70 | 65.24 | −0.47% | 421,705.352 |
| 15 sep 2026 | 64.24 | 65.60 | 64.11 | 65.55 | +1.71% | 545,734.26 |
| 14 sep 2026 | 65.56 | 65.70 | 64.07 | 64.45 | −1.83% | 922,134.822 |
| 11 sep 2026 | 65.38 | 66.58 | 65.30 | 65.65 | +0.06% | 635,156.61 |
| 10 sep 2026 | 66.11 | 66.19 | 65.25 | 65.61 | −1.04% | 823,584.349 |
| 9 sep 2026 | 66.41 | 66.49 | 65.83 | 66.30 | +2.33% | 1.11 M |
| 8 sep 2026 | 64.50 | 64.92 | 64.39 | 64.79 | +1.89% | 708,706.507 |
| 4 sep 2026 | 62.79 | 63.69 | 62.50 | 63.59 | +1.31% | 386,662.552 |
| 3 sep 2026 | 62.64 | 63.34 | 62.28 | 62.77 | +0.74% | 391,618.39 |
| 2 sep 2026 | 62.10 | 62.75 | 61.54 | 62.31 | −0.22% | 495,508.05 |
| 1 sep 2026 | 62.65 | 62.65 | 62.01 | 62.45 | +1.69% | 637,079.633 |
| 31 ago 2026 | 61.50 | 61.80 | 60.61 | 61.41 | +2.03% | 456,340.434 |
| 28 ago 2026 | 59.63 | 60.20 | 59.60 | 60.19 | +1.74% | 326,190.436 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.