Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.28
-0.08 (-0.46%)
Jun 13, 2025, 4:00 PM - Market closed

COAL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 24, 2024Jun 13, 2025Max ▾Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Mar '24Mar '24May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25010.0020.0017.28

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202517.2217.3717.2117.2817.28-0.47%13,975
Jun 12, 202517.4017.4117.3417.3617.36-0.39%1,735
Jun 11, 202517.5217.5717.3517.4317.43-0.06%4,144
Jun 10, 202517.6217.6217.4017.4417.440.01%5,047
Jun 9, 202517.2717.5517.2517.4417.441.01%4,089
Jun 6, 202517.2517.3617.2217.2617.261.21%6,337
Jun 5, 202517.1817.3517.0617.0617.06-0.72%1,801
Jun 4, 202516.9517.1816.9517.1817.181.50%6,371
Jun 3, 202516.9516.9616.5916.9316.93-0.19%9,241
Jun 2, 202516.9317.0316.9016.9616.960.55%5,893
May 30, 202517.0017.0016.8116.8716.87-1.54%2,400
May 29, 202517.1517.1817.1317.1317.13-0.95%4,479
May 28, 202517.1717.3717.1717.3017.30-0.48%9,620
May 27, 202517.4817.4817.2217.3817.382.68%4,342
May 23, 202516.8016.9516.8016.9316.930.45%9,571
May 22, 202517.2717.2716.7816.8516.85-1.46%20,480
May 21, 202517.3117.3317.1017.1017.10-0.52%2,090
May 20, 202517.0017.2217.0017.1917.19-0.24%5,717
May 19, 202517.3217.3217.0117.2317.23-1.06%6,985
May 16, 202517.0217.4917.0217.4217.420.44%7,857
May 15, 202517.3817.3817.1617.3417.34-0.46%6,204
May 14, 202517.8517.8817.3917.4217.42-1.64%10,060
May 13, 202517.2517.7317.2217.7117.714.12%32,583
May 12, 202517.2017.4716.8317.0117.011.67%21,745
May 9, 202517.0017.0016.6716.7316.73-1.81%38,441
May 8, 202517.2417.2416.9317.0417.04-0.88%13,863
May 7, 202517.3317.3317.0317.1917.19-0.81%24,767
May 6, 202517.1617.3317.0817.3317.330.41%7,538
May 5, 202517.7917.7917.0317.2617.26-0.75%4,461
May 2, 202517.4017.4017.0917.3917.392.72%8,540
May 1, 202517.2217.2216.3816.9316.930.06%27,699
Apr 30, 202517.1017.1016.8216.9216.92-2.84%20,296
Apr 29, 202517.5017.5017.2817.4217.420.34%9,014
Apr 28, 202517.1417.4417.1417.3617.360.36%12,130
Apr 25, 202517.7117.7117.1617.2917.29-1.52%11,033
Apr 24, 202517.4917.5617.1017.5617.562.97%59,651
Apr 23, 202517.6517.6516.9517.0517.050.55%19,556
Apr 22, 202517.1917.1916.6816.9616.960.72%15,413
Apr 21, 202517.2817.2816.6016.8416.84-0.95%30,284
Apr 17, 202516.7517.0716.7517.0017.002.51%11,083
Apr 16, 202516.6016.8316.4916.5816.58-0.16%10,813
Apr 15, 202516.8516.8516.5116.6116.610.05%16,038
Apr 14, 202517.2417.2416.3216.6016.601.36%31,851
Apr 11, 202515.7716.4315.7716.3816.383.93%46,109
Apr 10, 202516.5316.5315.4015.7615.76-2.41%50,039
Apr 9, 202515.9316.3915.0316.1516.156.46%135,760
Apr 8, 202516.1816.1815.0715.1715.173.13%153,845
Apr 7, 202513.8515.0613.8514.7114.71-1.53%19,724
Apr 4, 202515.2515.3614.6714.9414.94-8.32%53,974
Apr 3, 202517.0017.0016.2516.2916.29-5.05%20,981