Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
26.20
+0.67 (2.62%)
Mar 4, 2026, 4:00 PM EST - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.89 | 26.24 | 25.54 | 26.20 | 26.20 | 2.62% | 100,295 |
| Mar 3, 2026 | 25.33 | 25.64 | 24.72 | 25.53 | 25.53 | 1.11% | 70,595 |
| Mar 2, 2026 | 24.81 | 25.30 | 24.75 | 25.25 | 25.25 | 2.27% | 26,912 |
| Feb 27, 2026 | 24.72 | 25.19 | 24.32 | 24.69 | 24.69 | -0.08% | 34,063 |
| Feb 26, 2026 | 25.41 | 25.41 | 24.42 | 24.71 | 24.71 | -2.52% | 29,515 |
| Feb 25, 2026 | 25.62 | 25.93 | 25.11 | 25.35 | 25.35 | -0.98% | 104,185 |
| Feb 24, 2026 | 25.75 | 25.80 | 25.28 | 25.60 | 25.60 | 1.03% | 33,537 |
| Feb 23, 2026 | 25.00 | 25.40 | 25.00 | 25.34 | 25.34 | 1.36% | 28,201 |
| Feb 20, 2026 | 25.11 | 25.11 | 24.81 | 25.00 | 25.00 | -0.64% | 14,778 |
| Feb 19, 2026 | 25.20 | 25.20 | 24.91 | 25.16 | 25.16 | -0.40% | 19,040 |
| Feb 18, 2026 | 25.62 | 25.62 | 25.17 | 25.26 | 25.26 | 0.84% | 43,813 |
| Feb 17, 2026 | 25.22 | 25.25 | 24.68 | 25.05 | 25.05 | -1.80% | 43,580 |
| Feb 13, 2026 | 25.96 | 25.96 | 25.00 | 25.51 | 25.51 | -0.55% | 44,239 |
| Feb 12, 2026 | 26.81 | 26.81 | 25.37 | 25.65 | 25.65 | -2.29% | 67,692 |
| Feb 11, 2026 | 26.74 | 26.74 | 25.85 | 26.25 | 26.25 | 0.88% | 34,258 |
| Feb 10, 2026 | 26.61 | 26.61 | 25.96 | 26.02 | 26.02 | -2.06% | 14,520 |
| Feb 9, 2026 | 26.27 | 26.59 | 26.06 | 26.57 | 26.57 | 2.33% | 36,791 |
| Feb 6, 2026 | 25.15 | 25.99 | 25.15 | 25.96 | 25.96 | 2.45% | 33,824 |
| Feb 5, 2026 | 26.27 | 26.27 | 25.20 | 25.34 | 25.34 | -4.26% | 37,161 |
| Feb 4, 2026 | 27.51 | 27.51 | 26.12 | 26.47 | 26.47 | 0.19% | 28,807 |
| Feb 3, 2026 | 26.04 | 26.42 | 26.00 | 26.42 | 26.42 | 2.27% | 35,943 |
| Feb 2, 2026 | 25.91 | 26.10 | 25.70 | 25.83 | 25.83 | 0.03% | 27,176 |
| Jan 30, 2026 | 26.14 | 26.54 | 25.53 | 25.83 | 25.83 | -3.92% | 121,318 |
| Jan 29, 2026 | 27.20 | 27.20 | 26.16 | 26.88 | 26.88 | 1.20% | 37,169 |
| Jan 28, 2026 | 27.00 | 27.25 | 26.26 | 26.56 | 26.56 | -0.64% | 21,707 |
| Jan 27, 2026 | 26.44 | 26.75 | 26.29 | 26.73 | 26.73 | 1.95% | 10,678 |
| Jan 26, 2026 | 27.27 | 27.57 | 26.22 | 26.22 | 26.22 | -3.53% | 58,983 |
| Jan 23, 2026 | 27.30 | 27.30 | 27.11 | 27.18 | 27.18 | 0.34% | 12,724 |
| Jan 22, 2026 | 27.18 | 27.39 | 26.90 | 27.09 | 27.09 | 1.11% | 31,599 |
| Jan 21, 2026 | 26.80 | 26.90 | 26.53 | 26.79 | 26.79 | 2.10% | 134,291 |
| Jan 20, 2026 | 26.10 | 26.34 | 26.01 | 26.24 | 26.24 | 0.66% | 25,632 |
| Jan 16, 2026 | 26.30 | 26.32 | 26.05 | 26.07 | 26.07 | -0.84% | 15,516 |
| Jan 15, 2026 | 26.29 | 26.59 | 26.23 | 26.29 | 26.29 | 0.04% | 26,368 |
| Jan 14, 2026 | 25.69 | 26.45 | 25.69 | 26.28 | 26.28 | 3.23% | 30,755 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.33 | 25.46 | 25.46 | -1.06% | 44,782 |
| Jan 12, 2026 | 25.50 | 25.76 | 25.28 | 25.73 | 25.73 | 3.04% | 54,534 |
| Jan 9, 2026 | 24.95 | 25.20 | 24.67 | 24.97 | 24.97 | 1.18% | 114,280 |
| Jan 8, 2026 | 24.21 | 24.71 | 24.02 | 24.68 | 24.68 | 1.52% | 33,684 |
| Jan 7, 2026 | 24.44 | 24.44 | 24.00 | 24.31 | 24.31 | 0.62% | 12,035 |
| Jan 6, 2026 | 23.33 | 24.26 | 23.33 | 24.16 | 24.16 | 2.55% | 16,428 |
| Jan 5, 2026 | 23.72 | 23.82 | 23.32 | 23.56 | 23.56 | 1.02% | 24,360 |
| Jan 2, 2026 | 23.10 | 23.32 | 23.02 | 23.32 | 23.32 | 2.24% | 30,797 |
| Dec 31, 2025 | 23.24 | 23.24 | 22.64 | 22.81 | 22.81 | -0.57% | 16,816 |
| 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 |