Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
23.40
+0.24 (1.04%)
Oct 8, 2025, 4:00 PM EDT - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202523.4723.5623.3023.4023.401.04%26,495
Oct 7, 202523.5023.6123.0223.1623.16-0.43%25,678
Oct 6, 202523.5023.5823.2223.2623.260.04%62,689
Oct 3, 202523.0223.3522.9323.2523.252.29%70,960
Oct 2, 202522.9823.0022.5522.7322.730.04%12,934
Oct 1, 202522.4422.8222.3022.7222.721.84%27,239
Sep 30, 202522.3522.3522.0422.3122.310.63%52,396
Sep 29, 202522.3722.3721.8822.1722.170.05%41,760
Sep 26, 202521.8922.2921.8322.1622.160.18%20,656
Sep 25, 202522.4422.5522.0522.1222.12-0.14%109,451
Sep 24, 202521.7522.1521.7522.1522.151.84%15,952
Sep 23, 202521.9121.9121.6421.7521.75-0.06%34,666
Sep 22, 202521.7521.8321.4121.7621.76-0.72%27,345
Sep 19, 202522.1822.1821.8121.9221.920.23%9,725
Sep 18, 202521.6522.0121.5221.8721.872.10%22,975
Sep 17, 202521.3521.5221.2321.4221.420.14%12,192
Sep 16, 202521.3121.4021.0821.3921.391.88%12,115
Sep 15, 202520.7121.0020.7121.0021.003.73%20,561
Sep 12, 202520.1820.3120.1020.2420.24-0.81%7,641
Sep 11, 202520.0020.4620.0020.4120.410.32%18,295
Sep 10, 202520.4220.4220.2720.3420.34-0.39%7,206
Sep 9, 202520.5020.8420.2820.4220.420.17%84,974
Sep 8, 202520.8020.8020.3320.3920.39-1.75%17,396
Sep 5, 202520.3320.7520.1620.7520.753.91%59,049
Sep 4, 202519.9020.0219.8819.9719.970.15%5,893
Sep 3, 202519.8220.0419.8219.9419.94-0.79%8,103
Sep 2, 202520.2120.3919.9920.1020.10-1.83%114,527
Aug 29, 202520.2720.4820.2720.4720.471.00%5,319
Aug 28, 202519.9120.3919.9120.2720.27-0.64%10,839
Aug 27, 202520.2420.4020.2420.4020.40-0.40%4,306
Aug 26, 202520.3820.5520.3720.4820.481.02%4,108
Aug 25, 202520.2220.5120.2220.2820.280.59%6,838
Aug 22, 202519.7620.2519.7620.1620.162.68%5,539
Aug 21, 202519.5019.6719.4819.6319.630.69%17,486
Aug 20, 202519.6219.6219.3719.5019.50-1.84%7,177
Aug 19, 202520.1520.1919.8419.8619.86-1.38%18,155
Aug 18, 202520.2220.2920.0520.1420.14-2.36%10,640
Aug 15, 202521.2121.2120.5620.6320.63-2.33%6,819
Aug 14, 202521.4921.4920.9021.1221.12-1.92%25,689
Aug 13, 202521.4821.6621.4121.5321.53-0.01%7,217
Aug 12, 202521.1721.6221.1721.5421.542.84%19,883
Aug 11, 202521.1821.1820.6520.9420.940.34%9,623
Aug 8, 202520.5021.1020.5020.8720.873.04%19,978
Aug 7, 202519.8920.4219.8320.2520.251.83%18,366
Aug 6, 202520.0020.0019.5919.8919.89-0.30%7,102
Aug 5, 202519.4919.9519.4119.9519.951.42%10,089
Aug 4, 202519.1619.6719.1019.6719.673.69%12,839
Aug 1, 202519.0419.1418.7018.9718.97-0.93%6,708
Jul 31, 202519.0919.2318.8319.1519.15-1.51%28,314
Jul 30, 202519.7619.7619.3819.4419.44-2.47%6,763