Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
18.43
-0.39 (-2.09%)
Feb 21, 2025, 3:57 PM EST - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.83 | 18.83 | 18.42 | 18.43 | 18.43 | -2.09% | 13,141 |
| Feb 20, 2025 | 18.45 | 18.82 | 18.45 | 18.82 | 18.82 | 2.59% | 179,712 |
| Feb 19, 2025 | 18.55 | 18.55 | 18.31 | 18.35 | 18.35 | -2.47% | 18,133 |
| Feb 18, 2025 | 19.01 | 19.01 | 18.67 | 18.81 | 18.81 | -0.75% | 25,112 |
| Feb 14, 2025 | 19.88 | 19.88 | 18.95 | 18.95 | 18.95 | -2.52% | 62,019 |
| Feb 13, 2025 | 19.86 | 19.86 | 19.16 | 19.44 | 19.44 | 1.42% | 14,564 |
| Feb 12, 2025 | 19.18 | 19.61 | 19.17 | 19.17 | 19.17 | -1.58% | 2,879 |
| Feb 11, 2025 | 19.41 | 19.60 | 19.41 | 19.48 | 19.48 | -0.65% | 2,867 |
| Feb 10, 2025 | 19.41 | 19.74 | 19.41 | 19.61 | 19.61 | 0.53% | 5,064 |
| Feb 7, 2025 | 19.63 | 19.77 | 19.32 | 19.50 | 19.50 | -1.53% | 7,755 |
| Feb 6, 2025 | 20.16 | 20.16 | 19.75 | 19.81 | 19.81 | -1.37% | 11,145 |
| Feb 5, 2025 | 20.06 | 20.09 | 20.03 | 20.08 | 20.08 | 0.23% | 2,021 |
| Feb 4, 2025 | 19.65 | 20.04 | 19.65 | 20.04 | 20.04 | 1.83% | 5,285 |
| Feb 3, 2025 | 19.76 | 19.82 | 19.59 | 19.67 | 19.67 | -0.43% | 10,056 |
| Jan 31, 2025 | 20.00 | 20.00 | 19.64 | 19.76 | 19.76 | -0.67% | 3,520 |
| Jan 30, 2025 | 20.00 | 20.07 | 19.83 | 19.89 | 19.89 | 0.31% | 24,921 |
| Jan 29, 2025 | 19.64 | 19.93 | 19.64 | 19.83 | 19.83 | 1.08% | 53,419 |
| Jan 28, 2025 | 20.00 | 20.00 | 19.62 | 19.62 | 19.62 | -2.65% | 20,382 |
| Jan 27, 2025 | 20.55 | 20.55 | 20.10 | 20.16 | 20.16 | -2.52% | 12,760 |
| Jan 24, 2025 | 20.79 | 20.95 | 20.60 | 20.68 | 20.68 | 0.05% | 6,027 |
| Jan 23, 2025 | 20.52 | 21.05 | 20.52 | 20.67 | 20.67 | 0.85% | 47,245 |
| Jan 22, 2025 | 20.93 | 20.93 | 20.49 | 20.49 | 20.49 | -2.20% | 9,776 |
| Jan 21, 2025 | 20.78 | 21.01 | 20.69 | 20.95 | 20.95 | 2.21% | 22,542 |
| Jan 17, 2025 | 20.52 | 20.52 | 20.43 | 20.50 | 20.50 | 0.98% | 2,820 |
| Jan 16, 2025 | 20.46 | 20.46 | 20.25 | 20.30 | 20.30 | -0.99% | 4,875 |
| Jan 15, 2025 | 20.37 | 20.50 | 20.35 | 20.50 | 20.50 | 0.90% | 5,802 |
| Jan 14, 2025 | 20.18 | 20.33 | 20.18 | 20.32 | 20.32 | 1.26% | 3,513 |
| Jan 13, 2025 | 19.62 | 20.10 | 19.62 | 20.07 | 20.07 | 1.86% | 10,095 |
| Jan 10, 2025 | 20.28 | 20.28 | 19.53 | 19.70 | 19.70 | -2.46% | 8,738 |
| Jan 8, 2025 | 20.08 | 20.20 | 20.03 | 20.20 | 20.20 | -0.89% | 1,459 |
| Jan 7, 2025 | 20.47 | 20.60 | 20.29 | 20.38 | 20.38 | -0.99% | 10,831 |
| Jan 6, 2025 | 20.90 | 20.90 | 20.58 | 20.58 | 20.58 | -1.23% | 3,624 |
| Jan 3, 2025 | 20.89 | 20.89 | 20.66 | 20.84 | 20.84 | -0.26% | 2,951 |
| Jan 2, 2025 | 20.89 | 21.14 | 20.80 | 20.89 | 20.89 | 0.56% | 2,862 |
| Dec 31, 2024 | 20.47 | 20.89 | 20.47 | 20.78 | 20.78 | 0.75% | 3,874 |
| Dec 30, 2024 | 20.32 | 20.65 | 20.32 | 20.62 | 20.62 | -0.52% | 4,889 |
| Dec 27, 2024 | 20.67 | 20.78 | 20.66 | 20.73 | 20.36 | -0.64% | 3,979 |
| Dec 26, 2024 | 20.89 | 20.89 | 20.81 | 20.86 | 20.49 | -0.47% | 7,153 |
| Dec 24, 2024 | 20.89 | 20.99 | 20.81 | 20.96 | 20.59 | 0.03% | 2,939 |
| Dec 23, 2024 | 20.88 | 21.14 | 20.80 | 20.96 | 20.58 | -0.10% | 6,927 |
| Dec 20, 2024 | 21.02 | 21.35 | 20.98 | 20.98 | 20.60 | -0.90% | 1,793 |
| Dec 19, 2024 | 21.14 | 21.23 | 21.09 | 21.17 | 20.79 | -0.96% | 3,213 |
| Dec 18, 2024 | 22.12 | 22.12 | 21.21 | 21.37 | 20.99 | -3.04% | 1,918 |
| Dec 17, 2024 | 21.91 | 22.04 | 21.91 | 22.04 | 21.65 | -1.16% | 2,246 |
| Dec 16, 2024 | 22.46 | 22.55 | 22.29 | 22.30 | 21.90 | -1.71% | 5,435 |
| Dec 13, 2024 | 22.62 | 22.71 | 22.62 | 22.69 | 22.29 | -1.06% | 852 |
| Dec 12, 2024 | 22.77 | 22.93 | 22.77 | 22.93 | 22.52 | -0.37% | 760 |
| Dec 11, 2024 | 23.09 | 23.15 | 22.99 | 23.02 | 22.61 | 0.18% | 2,438 |
| Dec 10, 2024 | 23.25 | 23.25 | 22.90 | 22.98 | 22.57 | -0.07% | 1,430 |
| Dec 9, 2024 | 23.20 | 23.61 | 22.99 | 22.99 | 22.58 | 1.05% | 4,903 |
| Dec 6, 2024 | 23.16 | 23.16 | 22.65 | 22.75 | 22.35 | -2.65% | 4,975 |
| Dec 5, 2024 | 23.44 | 23.44 | 23.34 | 23.37 | 22.96 | -0.50% | 430 |
| Dec 4, 2024 | 23.50 | 23.57 | 23.40 | 23.49 | 23.07 | -0.97% | 1,086 |
| Dec 3, 2024 | 23.98 | 23.98 | 23.63 | 23.72 | 23.30 | -0.20% | 2,917 |
| Dec 2, 2024 | 23.96 | 23.96 | 23.77 | 23.77 | 23.35 | -0.88% | 2,220 |
| Nov 29, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.55 | -0.58% | 907 |
| Nov 27, 2024 | 24.21 | 24.21 | 24.12 | 24.12 | 23.69 | 0.41% | 213 |
| Nov 26, 2024 | 24.36 | 24.36 | 24.02 | 24.02 | 23.59 | -0.98% | 965 |
| Nov 25, 2024 | 24.37 | 24.43 | 24.26 | 24.26 | 23.83 | -0.86% | 2,761 |
| Nov 22, 2024 | 24.60 | 24.60 | 24.34 | 24.47 | 24.03 | -0.31% | 1,355 |
| Nov 21, 2024 | 24.10 | 24.55 | 24.10 | 24.55 | 24.11 | 2.07% | 5,551 |
| Nov 20, 2024 | 23.90 | 24.06 | 23.88 | 24.05 | 23.62 | 0.41% | 2,803 |
| Nov 19, 2024 | 23.99 | 23.99 | 23.89 | 23.95 | 23.52 | 0.25% | 2,953 |
| Nov 18, 2024 | 23.72 | 24.09 | 23.72 | 23.89 | 23.47 | 2.49% | 2,245 |
| Nov 15, 2024 | 23.60 | 23.60 | 23.31 | 23.31 | 22.90 | -0.79% | 1,891 |
| Nov 14, 2024 | 23.56 | 23.65 | 23.39 | 23.50 | 23.08 | -0.68% | 3,915 |
| Nov 13, 2024 | 23.49 | 23.66 | 23.49 | 23.66 | 23.23 | 0.17% | 1,507 |
| Nov 12, 2024 | 24.23 | 24.23 | 23.58 | 23.62 | 23.20 | -3.05% | 4,018 |
| Nov 11, 2024 | 24.29 | 24.53 | 24.29 | 24.36 | 23.93 | -0.73% | 2,120 |
| Nov 8, 2024 | 24.77 | 24.77 | 24.30 | 24.54 | 24.10 | -2.06% | 5,340 |
| Nov 7, 2024 | 24.61 | 25.17 | 24.61 | 25.06 | 24.61 | 1.92% | 5,546 |
| Nov 6, 2024 | 24.23 | 24.58 | 24.07 | 24.58 | 24.15 | 3.56% | 2,105 |
| Nov 5, 2024 | 23.50 | 23.74 | 23.50 | 23.74 | 23.32 | 2.62% | 427 |
| Nov 4, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 22.72 | 0.30% | 818 |
| Nov 1, 2024 | 23.22 | 23.22 | 23.02 | 23.06 | 22.65 | -0.41% | 910 |
| Oct 31, 2024 | 23.00 | 23.16 | 22.98 | 23.16 | 22.75 | 1.65% | 487 |
| Oct 30, 2024 | 22.79 | 22.90 | 22.71 | 22.78 | 22.38 | -0.75% | 1,714 |
| Oct 29, 2024 | 23.01 | 23.02 | 22.90 | 22.96 | 22.55 | -0.80% | 1,352 |
| Oct 28, 2024 | 22.89 | 23.14 | 22.89 | 23.14 | 22.73 | 1.79% | 2,143 |
| Oct 25, 2024 | 22.85 | 22.85 | 22.66 | 22.73 | 22.33 | 0.78% | 4,025 |
| Oct 24, 2024 | 22.44 | 22.64 | 22.44 | 22.56 | 22.16 | 0.60% | 1,644 |
| Oct 23, 2024 | 22.65 | 22.65 | 22.21 | 22.42 | 22.02 | -2.08% | 1,517 |
| Oct 22, 2024 | 22.89 | 22.91 | 22.70 | 22.90 | 22.49 | 1.29% | 2,671 |
| Oct 21, 2024 | 22.52 | 22.61 | 22.52 | 22.61 | 22.21 | -1.16% | 783 |
| Oct 18, 2024 | 22.91 | 23.00 | 22.78 | 22.87 | 22.47 | -0.16% | 2,423 |
| Oct 17, 2024 | 22.96 | 23.05 | 22.90 | 22.91 | 22.50 | -2.12% | 1,456 |
| Oct 16, 2024 | 23.18 | 23.43 | 23.18 | 23.41 | 22.99 | 0.34% | 1,869 |
| Oct 15, 2024 | 23.57 | 23.57 | 23.33 | 23.33 | 22.91 | -1.42% | 351 |
| Oct 14, 2024 | 26.07 | 26.07 | 23.54 | 23.66 | 23.24 | -0.15% | 1,524 |
| Oct 11, 2024 | 24.40 | 24.40 | 23.65 | 23.70 | 23.28 | 1.04% | 5,467 |
| Oct 10, 2024 | 23.30 | 23.50 | 23.30 | 23.46 | 23.04 | 1.76% | 3,840 |
| Oct 9, 2024 | 22.86 | 23.05 | 22.86 | 23.05 | 22.64 | -0.56% | 1,395 |
| Oct 8, 2024 | 23.34 | 23.34 | 22.98 | 23.18 | 22.77 | -3.05% | 6,785 |
| Oct 7, 2024 | 24.00 | 24.00 | 23.74 | 23.91 | 23.48 | 1.64% | 2,514 |
| Oct 4, 2024 | 23.35 | 23.57 | 23.35 | 23.53 | 23.11 | 1.18% | 1,516 |
| Oct 3, 2024 | 23.20 | 23.25 | 23.20 | 23.25 | 22.84 | -1.08% | 643 |
| Oct 2, 2024 | 23.63 | 23.65 | 23.43 | 23.50 | 23.08 | -0.37% | 1,786 |
| Oct 1, 2024 | 23.57 | 23.72 | 23.47 | 23.59 | 23.17 | -0.84% | 5,859 |
| Sep 30, 2024 | 23.91 | 23.91 | 23.54 | 23.79 | 23.37 | 1.01% | 16,899 |
| Sep 27, 2024 | 23.68 | 23.70 | 23.55 | 23.55 | 23.13 | 1.53% | 2,898 |