Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.06
-0.12 (-0.72%)
At close: Jun 5, 2025, 4:00 PM
17.06
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.18 | 17.35 | 17.06 | 17.06 | 17.06 | -0.72% | 1,800 |
| Jun 4, 2025 | 16.95 | 17.18 | 16.95 | 17.18 | 17.18 | 1.50% | 6,371 |
| Jun 3, 2025 | 16.95 | 16.96 | 16.59 | 16.93 | 16.93 | -0.19% | 9,241 |
| Jun 2, 2025 | 16.93 | 17.03 | 16.90 | 16.96 | 16.96 | 0.55% | 5,893 |
| May 30, 2025 | 17.00 | 17.00 | 16.81 | 16.87 | 16.87 | -1.54% | 2,400 |
| May 29, 2025 | 17.15 | 17.18 | 17.13 | 17.13 | 17.13 | -0.95% | 4,479 |
| May 28, 2025 | 17.17 | 17.37 | 17.17 | 17.30 | 17.30 | -0.48% | 9,620 |
| May 27, 2025 | 17.48 | 17.48 | 17.22 | 17.38 | 17.38 | 2.68% | 4,342 |
| May 23, 2025 | 16.80 | 16.95 | 16.80 | 16.93 | 16.93 | 0.45% | 9,571 |
| May 22, 2025 | 17.27 | 17.27 | 16.78 | 16.85 | 16.85 | -1.46% | 20,480 |
| May 21, 2025 | 17.31 | 17.33 | 17.10 | 17.10 | 17.10 | -0.52% | 2,090 |
| May 20, 2025 | 17.00 | 17.22 | 17.00 | 17.19 | 17.19 | -0.24% | 5,717 |
| May 19, 2025 | 17.32 | 17.32 | 17.01 | 17.23 | 17.23 | -1.06% | 6,985 |
| May 16, 2025 | 17.02 | 17.49 | 17.02 | 17.42 | 17.42 | 0.44% | 7,857 |
| May 15, 2025 | 17.38 | 17.38 | 17.16 | 17.34 | 17.34 | -0.46% | 6,204 |
| May 14, 2025 | 17.85 | 17.88 | 17.39 | 17.42 | 17.42 | -1.64% | 10,060 |
| May 13, 2025 | 17.25 | 17.73 | 17.22 | 17.71 | 17.71 | 4.12% | 32,583 |
| May 12, 2025 | 17.20 | 17.47 | 16.83 | 17.01 | 17.01 | 1.67% | 21,745 |
| May 9, 2025 | 17.00 | 17.00 | 16.67 | 16.73 | 16.73 | -1.81% | 38,441 |
| May 8, 2025 | 17.24 | 17.24 | 16.93 | 17.04 | 17.04 | -0.88% | 13,863 |
| May 7, 2025 | 17.33 | 17.33 | 17.03 | 17.19 | 17.19 | -0.81% | 24,767 |
| May 6, 2025 | 17.16 | 17.33 | 17.08 | 17.33 | 17.33 | 0.41% | 7,538 |
| May 5, 2025 | 17.79 | 17.79 | 17.03 | 17.26 | 17.26 | -0.75% | 4,461 |
| May 2, 2025 | 17.40 | 17.40 | 17.09 | 17.39 | 17.39 | 2.72% | 8,540 |
| May 1, 2025 | 17.22 | 17.22 | 16.38 | 16.93 | 16.93 | 0.06% | 27,699 |
| Apr 30, 2025 | 17.10 | 17.10 | 16.82 | 16.92 | 16.92 | -2.84% | 20,296 |
| Apr 29, 2025 | 17.50 | 17.50 | 17.28 | 17.42 | 17.42 | 0.34% | 9,014 |
| Apr 28, 2025 | 17.14 | 17.44 | 17.14 | 17.36 | 17.36 | 0.36% | 12,130 |
| Apr 25, 2025 | 17.71 | 17.71 | 17.16 | 17.29 | 17.29 | -1.52% | 11,033 |
| Apr 24, 2025 | 17.49 | 17.56 | 17.10 | 17.56 | 17.56 | 2.97% | 59,651 |
| Apr 23, 2025 | 17.65 | 17.65 | 16.95 | 17.05 | 17.05 | 0.55% | 19,556 |
| Apr 22, 2025 | 17.19 | 17.19 | 16.68 | 16.96 | 16.96 | 0.72% | 15,413 |
| Apr 21, 2025 | 17.28 | 17.28 | 16.60 | 16.84 | 16.84 | -0.95% | 30,284 |
| Apr 17, 2025 | 16.75 | 17.07 | 16.75 | 17.00 | 17.00 | 2.51% | 11,083 |
| Apr 16, 2025 | 16.60 | 16.83 | 16.49 | 16.58 | 16.58 | -0.16% | 10,813 |
| Apr 15, 2025 | 16.85 | 16.85 | 16.51 | 16.61 | 16.61 | 0.05% | 16,038 |
| Apr 14, 2025 | 17.24 | 17.24 | 16.32 | 16.60 | 16.60 | 1.36% | 31,851 |
| Apr 11, 2025 | 15.77 | 16.43 | 15.77 | 16.38 | 16.38 | 3.93% | 46,109 |
| Apr 10, 2025 | 16.53 | 16.53 | 15.40 | 15.76 | 15.76 | -2.41% | 50,039 |
| Apr 9, 2025 | 15.93 | 16.39 | 15.03 | 16.15 | 16.15 | 6.46% | 135,760 |
| Apr 8, 2025 | 16.18 | 16.18 | 15.07 | 15.17 | 15.17 | 3.13% | 153,845 |
| Apr 7, 2025 | 13.85 | 15.06 | 13.85 | 14.71 | 14.71 | -1.53% | 19,724 |
| Apr 4, 2025 | 15.25 | 15.36 | 14.67 | 14.94 | 14.94 | -8.32% | 53,974 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.25 | 16.29 | 16.29 | -5.05% | 20,981 |
| Apr 2, 2025 | 17.15 | 17.21 | 17.06 | 17.16 | 17.16 | -1.02% | 5,045 |
| Apr 1, 2025 | 17.29 | 17.44 | 17.19 | 17.34 | 17.34 | 0.27% | 37,265 |
| Mar 31, 2025 | 17.32 | 17.32 | 17.03 | 17.29 | 17.29 | -1.34% | 10,532 |
| Mar 28, 2025 | 17.80 | 17.80 | 17.40 | 17.53 | 17.53 | -1.77% | 10,440 |
| Mar 27, 2025 | 17.90 | 17.90 | 17.60 | 17.84 | 17.84 | 0.85% | 3,563 |
| Mar 26, 2025 | 17.90 | 17.90 | 17.59 | 17.69 | 17.69 | -0.51% | 4,080 |