Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
20.98
-0.19 (-0.90%)
At close: Dec 20, 2024, 3:51 PM
21.02
+0.04 (0.20%)
After-hours: Dec 20, 2024, 3:51 PM EST

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.0221.3520.9820.9820.98-0.90%1,793
Dec 19, 202421.1421.2321.0921.1721.17-0.96%3,213
Dec 18, 202422.1222.1221.2121.3721.37-3.04%1,918
Dec 17, 202421.9122.0421.9122.0422.04-1.16%2,246
Dec 16, 202422.4622.5522.2922.3022.30-1.71%5,435
Dec 13, 202422.6222.7122.6222.6922.69-1.06%852
Dec 12, 202422.7722.9322.7722.9322.93-0.37%760
Dec 11, 202423.0923.1522.9923.0223.020.18%2,438
Dec 10, 202423.2523.2522.9022.9822.98-0.07%1,430
Dec 9, 202423.2023.6122.9922.9922.991.05%4,903
Dec 6, 202423.1623.1622.6522.7522.75-2.65%4,975
Dec 5, 202423.4423.4423.3423.3723.37-0.50%430
Dec 4, 202423.5023.5723.4023.4923.49-0.97%1,086
Dec 3, 202423.9823.9823.6323.7223.72-0.20%2,917
Dec 2, 202423.9623.9623.7723.7723.77-0.88%2,220
Nov 29, 202424.0024.0023.9823.9823.98-0.58%907
Nov 27, 202424.2124.2124.1224.1224.120.41%213
Nov 26, 202424.3624.3624.0224.0224.02-0.98%965
Nov 25, 202424.3724.4324.2624.2624.26-0.86%2,761
Nov 22, 202424.6024.6024.3424.4724.47-0.31%1,355
Nov 21, 202424.1024.5524.1024.5524.552.07%5,551
Nov 20, 202423.9024.0623.8824.0524.050.41%2,803
Nov 19, 202423.9923.9923.8923.9523.950.25%2,953
Nov 18, 202423.7224.0923.7223.8923.892.49%2,245
Nov 15, 202423.6023.6023.3123.3123.31-0.79%1,891
Nov 14, 202423.5623.6523.3923.5023.50-0.68%3,915
Nov 13, 202423.4923.6623.4923.6623.660.17%1,507
Nov 12, 202424.2324.2323.5823.6223.62-3.05%4,018
Nov 11, 202424.2924.5324.2924.3624.36-0.73%2,120
Nov 8, 202424.7724.7724.3024.5424.54-2.06%5,340
Nov 7, 202424.6125.1724.6125.0625.061.92%5,546
Nov 6, 202424.2324.5824.0724.5824.583.56%2,105
Nov 5, 202423.5023.7423.5023.7423.742.62%427
Nov 4, 202423.1023.1323.1023.1323.130.30%818
Nov 1, 202423.2223.2223.0223.0623.06-0.41%910
Oct 31, 202423.0023.1622.9823.1623.161.65%487
Oct 30, 202422.7922.9022.7122.7822.78-0.75%1,714
Oct 29, 202423.0123.0222.9022.9622.96-0.80%1,352
Oct 28, 202422.8923.1422.8923.1423.141.79%2,143
Oct 25, 202422.8522.8522.6622.7322.730.78%4,025
Oct 24, 202422.4422.6422.4422.5622.560.60%1,644
Oct 23, 202422.6522.6522.2122.4222.42-2.08%1,517
Oct 22, 202422.8922.9122.7022.9022.901.29%2,671
Oct 21, 202422.5222.6122.5222.6122.61-1.16%783
Oct 18, 202422.9123.0022.7822.8722.87-0.16%2,423
Oct 17, 202422.9623.0522.9022.9122.91-2.12%1,456
Oct 16, 202423.1823.4323.1823.4123.410.34%1,869
Oct 15, 202423.5723.5723.3323.3323.33-1.42%351
Oct 14, 202426.0726.0723.5423.6623.66-0.15%1,524
Oct 11, 202424.4024.4023.6523.7023.701.04%5,467
Oct 10, 202423.3023.5023.3023.4623.461.76%3,840
Oct 9, 202422.8623.0522.8623.0523.05-0.56%1,395
Oct 8, 202423.3423.3422.9823.1823.18-3.05%6,785
Oct 7, 202424.0024.0023.7423.9123.911.64%2,514
Oct 4, 202423.3523.5723.3523.5323.531.18%1,516
Oct 3, 202423.2023.2523.2023.2523.25-1.08%643
Oct 2, 202423.6323.6523.4323.5023.50-0.37%1,786
Oct 1, 202423.5723.7223.4723.5923.59-0.84%5,859
Sep 30, 202423.9123.9123.5423.7923.791.01%16,899
Sep 27, 202423.6823.7023.5523.5523.551.53%2,898
Sep 26, 202423.0123.2723.0123.2023.203.66%2,450
Sep 25, 202422.4522.4522.3822.3822.380.21%1,310
Sep 24, 202422.0122.3922.0122.3322.334.05%4,181
Sep 23, 202421.4521.5621.4521.4621.461.47%2,884
Sep 20, 202421.0621.2821.0621.1521.15-0.29%11,796
Sep 19, 202420.9921.2120.9921.2121.213.24%8,932
Sep 18, 202420.6520.7620.5420.5520.550.20%2,277
Sep 17, 202420.5920.7620.5120.5120.51-0.65%5,044
Sep 16, 202420.6420.6920.5620.6420.640.06%4,394
Sep 13, 202420.6320.6320.6320.6320.631.84%261
Sep 12, 202420.2720.3520.2520.2520.252.78%926
Sep 11, 202419.6219.7119.2119.7119.710.54%3,601
Sep 10, 202419.7419.7719.5419.6019.60-1.00%3,333
Sep 9, 202419.8819.9719.7119.8019.800.50%2,833
Sep 6, 202420.3820.3819.7019.7019.70-3.25%9,212
Sep 5, 202420.6620.6620.3020.3620.36-1.98%25,315
Sep 4, 202420.9320.9320.7720.7720.77-2.13%2,292
Sep 3, 202423.6123.6121.0121.2321.23-3.80%8,976
Aug 30, 202422.0222.0821.9622.0622.060.36%1,762
Aug 29, 202421.9722.1221.9721.9921.990.80%1,543
Aug 28, 202421.8421.8521.6721.8121.81-0.70%2,511
Aug 27, 202421.8321.9721.6921.9721.970.21%3,123
Aug 26, 202422.1422.1521.9221.9221.92-0.85%5,679
Aug 23, 202421.9822.1721.9022.1122.110.58%9,734
Aug 22, 202422.4022.4021.9821.9821.98-1.19%4,262
Aug 21, 202422.1922.4122.1122.2422.241.10%7,583
Aug 20, 202422.8222.8222.0022.0022.00-3.85%3,296
Aug 19, 202422.7322.9922.7322.8822.880.64%3,231
Aug 16, 202422.6722.7422.6722.7422.741.15%353
Aug 15, 202422.3722.5522.3122.4822.48-0.45%3,487
Aug 14, 202422.8022.8022.4122.5822.58-2.97%2,375
Aug 13, 202422.9623.3122.9623.2723.271.20%1,368
Aug 12, 202423.4923.4922.9223.0023.000.36%6,166
Aug 9, 202422.7922.9122.7922.9122.911.15%3,177
Aug 8, 202422.6122.6922.4122.6522.651.29%2,765
Aug 7, 202422.2322.3922.2322.3622.360.23%1,558
Aug 6, 202422.4522.4622.2022.3122.310.41%4,091
Aug 5, 202422.7722.7721.5622.2222.22-4.03%6,388
Aug 2, 202423.0523.1722.9023.1523.15-1.81%4,468
Aug 1, 202424.0524.0523.5023.5823.58-3.06%2,551