Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
22.75
-0.19 (-0.83%)
Dec 31, 2025, 12:40 PM EST - Market open
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.24 | 23.24 | 22.64 | 22.70 | - | -1.05% | 4,992 |
| Dec 30, 2025 | 23.17 | 23.17 | 22.86 | 22.94 | 22.94 | -2.84% | 10,340 |
| Dec 29, 2025 | 22.96 | 23.62 | 22.96 | 23.61 | 23.01 | -0.34% | 14,460 |
| Dec 26, 2025 | 23.64 | 23.70 | 23.55 | 23.69 | 23.09 | -0.21% | 8,681 |
| Dec 24, 2025 | 23.96 | 23.96 | 23.59 | 23.74 | 23.14 | 0.55% | 6,730 |
| Dec 23, 2025 | 23.25 | 23.61 | 23.25 | 23.61 | 23.01 | 1.50% | 10,076 |
| Dec 22, 2025 | 23.49 | 23.56 | 23.26 | 23.26 | 22.67 | 0.04% | 16,791 |
| Dec 19, 2025 | 22.98 | 23.34 | 22.97 | 23.25 | 22.66 | 1.97% | 23,815 |
| Dec 18, 2025 | 22.62 | 22.92 | 22.62 | 22.80 | 22.22 | 1.30% | 15,559 |
| Dec 17, 2025 | 22.52 | 22.71 | 22.34 | 22.51 | 21.94 | 0.35% | 13,621 |
| Dec 16, 2025 | 22.52 | 22.60 | 22.43 | 22.43 | 21.86 | -0.97% | 7,796 |
| Dec 15, 2025 | 22.96 | 22.96 | 22.57 | 22.65 | 22.07 | -0.66% | 6,425 |
| Dec 12, 2025 | 23.12 | 23.14 | 22.61 | 22.80 | 22.22 | -1.38% | 9,993 |
| Dec 11, 2025 | 22.85 | 23.18 | 22.83 | 23.12 | 22.53 | 2.44% | 10,715 |
| Dec 10, 2025 | 22.54 | 22.73 | 22.40 | 22.57 | 22.00 | -0.04% | 14,341 |
| Dec 9, 2025 | 22.52 | 22.75 | 22.52 | 22.58 | 22.01 | 0.55% | 3,444 |
| Dec 8, 2025 | 23.50 | 23.50 | 22.40 | 22.46 | 21.89 | -2.53% | 17,029 |
| Dec 5, 2025 | 23.01 | 23.36 | 22.98 | 23.04 | 22.45 | 0.39% | 22,933 |
| Dec 4, 2025 | 22.97 | 23.00 | 22.81 | 22.95 | 22.37 | 0.27% | 36,011 |
| Dec 3, 2025 | 22.10 | 22.93 | 22.10 | 22.89 | 22.31 | 4.80% | 31,267 |
| Dec 2, 2025 | 21.83 | 21.97 | 21.69 | 21.84 | 21.29 | 1.47% | 16,086 |
| Dec 1, 2025 | 21.63 | 21.78 | 21.52 | 21.53 | 20.98 | -0.41% | 6,366 |
| Nov 28, 2025 | 22.21 | 22.21 | 21.54 | 21.61 | 21.06 | 0.41% | 5,701 |
| Nov 26, 2025 | 21.30 | 21.64 | 21.30 | 21.52 | 20.98 | 1.02% | 3,620 |
| Nov 25, 2025 | 20.89 | 21.38 | 20.89 | 21.31 | 20.76 | 1.87% | 7,299 |
| Nov 24, 2025 | 20.92 | 20.92 | 20.69 | 20.92 | 20.38 | 0.11% | 11,956 |
| Nov 21, 2025 | 20.94 | 20.94 | 20.53 | 20.89 | 20.36 | -0.55% | 30,637 |
| Nov 20, 2025 | 21.53 | 21.78 | 21.01 | 21.01 | 20.47 | -2.43% | 23,944 |
| Nov 19, 2025 | 22.56 | 22.56 | 21.49 | 21.53 | 20.98 | -1.37% | 18,386 |
| Nov 18, 2025 | 21.50 | 21.97 | 21.50 | 21.83 | 21.28 | -1.16% | 8,876 |
| Nov 17, 2025 | 21.75 | 22.35 | 21.51 | 22.09 | 21.53 | -0.74% | 24,691 |
| Nov 14, 2025 | 21.89 | 22.39 | 21.89 | 22.25 | 21.69 | -0.17% | 31,577 |
| Nov 13, 2025 | 23.19 | 23.19 | 22.29 | 22.29 | 21.72 | -3.70% | 105,455 |
| Nov 12, 2025 | 23.15 | 23.33 | 23.07 | 23.15 | 22.56 | -0.01% | 9,044 |
| Nov 11, 2025 | 23.16 | 23.18 | 22.82 | 23.15 | 22.56 | -0.27% | 23,373 |
| Nov 10, 2025 | 23.48 | 23.49 | 23.20 | 23.21 | 22.62 | 1.34% | 10,571 |
| Nov 7, 2025 | 22.80 | 22.95 | 22.57 | 22.91 | 22.32 | 0.29% | 8,725 |
| Nov 6, 2025 | 22.50 | 23.37 | 22.47 | 22.84 | 22.26 | 2.33% | 42,010 |
| Nov 5, 2025 | 21.93 | 22.39 | 21.89 | 22.32 | 21.75 | 0.71% | 4,663 |
| Nov 4, 2025 | 22.24 | 22.61 | 22.13 | 22.16 | 21.60 | -3.07% | 10,335 |
| Nov 3, 2025 | 22.79 | 23.17 | 22.49 | 22.86 | 22.28 | 0.38% | 12,582 |
| Oct 31, 2025 | 22.50 | 22.85 | 22.38 | 22.78 | 22.20 | 1.89% | 22,645 |
| Oct 30, 2025 | 22.30 | 22.50 | 22.03 | 22.35 | 21.78 | 0.85% | 9,561 |
| Oct 29, 2025 | 22.27 | 22.50 | 22.02 | 22.16 | 21.60 | 0.27% | 10,792 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.87 | 22.10 | 21.54 | -1.48% | 18,598 |
| Oct 27, 2025 | 22.50 | 22.64 | 22.22 | 22.44 | 21.86 | -0.20% | 26,912 |
| Oct 24, 2025 | 22.49 | 22.88 | 22.43 | 22.48 | 21.91 | 0.21% | 7,965 |
| Oct 23, 2025 | 22.89 | 22.89 | 22.30 | 22.43 | 21.86 | -0.14% | 15,512 |
| Oct 22, 2025 | 22.97 | 22.97 | 22.09 | 22.46 | 21.89 | -2.16% | 26,301 |
| Oct 21, 2025 | 23.70 | 24.14 | 22.78 | 22.96 | 22.38 | -4.53% | 76,462 |