Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.34
+0.05 (0.26%)
Apr 1, 2025, 3:34 PM EDT - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 18.00 | 18.00 | 17.77 | 17.78 | 17.78 | 0.36% | 7,353 |
| Mar 24, 2025 | 17.74 | 17.78 | 17.58 | 17.72 | 17.72 | 0.88% | 6,384 |
| Mar 21, 2025 | 17.64 | 17.66 | 17.50 | 17.56 | 17.56 | -1.61% | 6,600 |
| Mar 20, 2025 | 17.89 | 17.90 | 17.77 | 17.85 | 17.85 | -0.92% | 38,636 |
| Mar 19, 2025 | 18.10 | 18.12 | 17.85 | 18.02 | 18.02 | -0.52% | 21,923 |
| Mar 18, 2025 | 18.01 | 18.11 | 17.89 | 18.11 | 18.11 | 1.21% | 28,814 |
| Mar 17, 2025 | 17.95 | 18.02 | 17.78 | 17.89 | 17.89 | -0.23% | 5,625 |
| Mar 14, 2025 | 17.78 | 17.94 | 17.73 | 17.94 | 17.94 | 1.92% | 24,406 |
| Mar 13, 2025 | 17.48 | 17.60 | 17.35 | 17.60 | 17.60 | -0.81% | 23,295 |
| Mar 12, 2025 | 18.21 | 18.21 | 17.66 | 17.74 | 17.74 | -2.38% | 32,085 |
| Mar 11, 2025 | 17.75 | 18.17 | 17.75 | 18.17 | 18.17 | 3.64% | 10,512 |
| Mar 10, 2025 | 17.41 | 17.55 | 17.34 | 17.53 | 17.53 | 0.49% | 10,705 |
| Mar 7, 2025 | 17.44 | 17.55 | 17.35 | 17.45 | 17.45 | -0.55% | 10,133 |
| Mar 6, 2025 | 17.72 | 17.72 | 17.43 | 17.55 | 17.55 | -1.31% | 9,978 |
| Mar 5, 2025 | 17.55 | 17.80 | 17.39 | 17.78 | 17.78 | 1.44% | 6,808 |
| Mar 4, 2025 | 17.50 | 17.65 | 17.27 | 17.53 | 17.53 | -0.06% | 8,383 |
| Mar 3, 2025 | 18.24 | 18.24 | 17.52 | 17.54 | 17.54 | -0.78% | 37,761 |
| Feb 28, 2025 | 17.69 | 17.88 | 17.51 | 17.68 | 17.68 | -1.42% | 21,046 |
| Feb 27, 2025 | 18.17 | 18.17 | 17.93 | 17.93 | 17.93 | -1.67% | 18,908 |
| Feb 26, 2025 | 18.37 | 18.39 | 18.18 | 18.24 | 18.24 | -0.68% | 15,752 |
| Feb 25, 2025 | 18.58 | 18.58 | 18.11 | 18.36 | 18.36 | -0.81% | 254,869 |
| Feb 24, 2025 | 18.66 | 18.66 | 18.46 | 18.51 | 18.51 | 0.45% | 13,104 |
| Feb 21, 2025 | 18.83 | 18.83 | 18.42 | 18.43 | 18.43 | -2.09% | 13,141 |
| Feb 20, 2025 | 18.45 | 18.82 | 18.45 | 18.82 | 18.82 | 2.59% | 179,712 |
| Feb 19, 2025 | 18.55 | 18.55 | 18.31 | 18.35 | 18.35 | -2.47% | 18,133 |
| Feb 18, 2025 | 19.01 | 19.01 | 18.67 | 18.81 | 18.81 | -0.75% | 25,112 |
| Feb 14, 2025 | 19.88 | 19.88 | 18.95 | 18.95 | 18.95 | -2.52% | 62,019 |
| Feb 13, 2025 | 19.86 | 19.86 | 19.16 | 19.44 | 19.44 | 1.42% | 14,564 |
| Feb 12, 2025 | 19.18 | 19.61 | 19.17 | 19.17 | 19.17 | -1.58% | 2,879 |
| Feb 11, 2025 | 19.41 | 19.60 | 19.41 | 19.48 | 19.48 | -0.65% | 2,867 |
| Feb 10, 2025 | 19.41 | 19.74 | 19.41 | 19.61 | 19.61 | 0.53% | 5,064 |
| Feb 7, 2025 | 19.63 | 19.77 | 19.32 | 19.50 | 19.50 | -1.53% | 7,755 |
| Feb 6, 2025 | 20.16 | 20.16 | 19.75 | 19.81 | 19.81 | -1.37% | 11,145 |
| Feb 5, 2025 | 20.06 | 20.09 | 20.03 | 20.08 | 20.08 | 0.23% | 2,021 |
| Feb 4, 2025 | 19.65 | 20.04 | 19.65 | 20.04 | 20.04 | 1.83% | 5,285 |
| Feb 3, 2025 | 19.76 | 19.82 | 19.59 | 19.67 | 19.67 | -0.43% | 10,056 |
| Jan 31, 2025 | 20.00 | 20.00 | 19.64 | 19.76 | 19.76 | -0.67% | 3,520 |
| Jan 30, 2025 | 20.00 | 20.07 | 19.83 | 19.89 | 19.89 | 0.31% | 24,921 |
| Jan 29, 2025 | 19.64 | 19.93 | 19.64 | 19.83 | 19.83 | 1.08% | 53,419 |
| Jan 28, 2025 | 20.00 | 20.00 | 19.62 | 19.62 | 19.62 | -2.65% | 20,382 |
| Jan 27, 2025 | 20.55 | 20.55 | 20.10 | 20.16 | 20.16 | -2.52% | 12,760 |
| Jan 24, 2025 | 20.79 | 20.95 | 20.60 | 20.68 | 20.68 | 0.05% | 6,027 |
| Jan 23, 2025 | 20.52 | 21.05 | 20.52 | 20.67 | 20.67 | 0.85% | 47,245 |
| Jan 22, 2025 | 20.93 | 20.93 | 20.49 | 20.49 | 20.49 | -2.20% | 9,776 |
| Jan 21, 2025 | 20.78 | 21.01 | 20.69 | 20.95 | 20.95 | 2.21% | 22,542 |