Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
26.79
+0.55 (2.10%)
Jan 21, 2026, 4:00 PM EST - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202626.8026.9026.5326.7926.792.10%134,291
Jan 20, 202626.1026.3426.0126.2426.240.66%25,632
Jan 16, 202626.3026.3226.0526.0726.07-0.84%15,516
Jan 15, 202626.2926.5926.2326.2926.290.04%26,368
Jan 14, 202625.6926.4525.6926.2826.283.23%30,755
Jan 13, 202626.0026.0025.3325.4625.46-1.06%44,782
Jan 12, 202625.5025.7625.2825.7325.733.04%54,534
Jan 9, 202624.9525.2024.6724.9724.971.18%114,280
Jan 8, 202624.2124.7124.0224.6824.681.52%33,684
Jan 7, 202624.4424.4424.0024.3124.310.62%12,035
Jan 6, 202623.3324.2623.3324.1624.162.55%16,428
Jan 5, 202623.7223.8223.3223.5623.561.02%24,360
Jan 2, 202623.1023.3223.0223.3223.322.24%30,797
Dec 31, 202523.2423.2422.6422.8122.81-0.57%16,816
Dec 30, 202523.1723.1722.8622.9422.94-2.84%10,340
Dec 29, 202522.9623.6222.9623.6123.01-0.34%14,460
Dec 26, 202523.6423.7023.5523.6923.09-0.21%8,681
Dec 24, 202523.9623.9623.5923.7423.140.55%6,730
Dec 23, 202523.2523.6123.2523.6123.011.50%10,076
Dec 22, 202523.4923.5623.2623.2622.670.04%16,791
Dec 19, 202522.9823.3422.9723.2522.661.97%23,815
Dec 18, 202522.6222.9222.6222.8022.221.30%15,559
Dec 17, 202522.5222.7122.3422.5121.940.35%13,621
Dec 16, 202522.5222.6022.4322.4321.86-0.97%7,796
Dec 15, 202522.9622.9622.5722.6522.07-0.66%6,425
Dec 12, 202523.1223.1422.6122.8022.22-1.38%9,993
Dec 11, 202522.8523.1822.8323.1222.532.44%10,715
Dec 10, 202522.5422.7322.4022.5722.00-0.04%14,341
Dec 9, 202522.5222.7522.5222.5822.010.55%3,444
Dec 8, 202523.5023.5022.4022.4621.89-2.53%17,029
Dec 5, 202523.0123.3622.9823.0422.450.39%22,933
Dec 4, 202522.9723.0022.8122.9522.370.27%36,011
Dec 3, 202522.1022.9322.1022.8922.314.80%31,267
Dec 2, 202521.8321.9721.6921.8421.291.47%16,086
Dec 1, 202521.6321.7821.5221.5320.98-0.41%6,366
Nov 28, 202522.2122.2121.5421.6121.060.41%5,701
Nov 26, 202521.3021.6421.3021.5220.981.02%3,620
Nov 25, 202520.8921.3820.8921.3120.761.87%7,299
Nov 24, 202520.9220.9220.6920.9220.380.11%11,956
Nov 21, 202520.9420.9420.5320.8920.36-0.55%30,637
Nov 20, 202521.5321.7821.0121.0120.47-2.43%23,944
Nov 19, 202522.5622.5621.4921.5320.98-1.37%18,386
Nov 18, 202521.5021.9721.5021.8321.28-1.16%8,876
Nov 17, 202521.7522.3521.5122.0921.53-0.74%24,691
Nov 14, 202521.8922.3921.8922.2521.69-0.17%31,577
Nov 13, 202523.1923.1922.2922.2921.72-3.70%105,455
Nov 12, 202523.1523.3323.0723.1522.56-0.01%9,044
Nov 11, 202523.1623.1822.8223.1522.56-0.27%23,373
Nov 10, 202523.4823.4923.2023.2122.621.34%10,571
Nov 7, 202522.8022.9522.5722.9122.320.29%8,725