Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
22.09
-0.07 (-0.33%)
Oct 30, 2025, 10:30 AM EDT - Market open
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 22.27 | 22.50 | 22.02 | 22.16 | 22.16 | 0.27% | 10,792 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.87 | 22.10 | 22.10 | -1.48% | 18,598 |
| Oct 27, 2025 | 22.50 | 22.64 | 22.22 | 22.44 | 22.44 | -0.20% | 26,912 |
| Oct 24, 2025 | 22.49 | 22.88 | 22.43 | 22.48 | 22.48 | 0.21% | 7,965 |
| Oct 23, 2025 | 22.89 | 22.89 | 22.30 | 22.43 | 22.43 | -0.14% | 15,512 |
| Oct 22, 2025 | 22.97 | 22.97 | 22.09 | 22.46 | 22.46 | -2.16% | 26,301 |
| Oct 21, 2025 | 23.70 | 24.14 | 22.78 | 22.96 | 22.96 | -4.53% | 76,462 |
| Oct 20, 2025 | 23.62 | 24.10 | 23.62 | 24.05 | 24.05 | 2.08% | 20,540 |
| Oct 17, 2025 | 23.51 | 23.74 | 23.40 | 23.56 | 23.56 | -2.12% | 39,012 |
| Oct 16, 2025 | 24.21 | 24.65 | 23.91 | 24.07 | 24.07 | 0.34% | 43,466 |
| Oct 15, 2025 | 24.93 | 24.93 | 23.61 | 23.99 | 23.99 | -2.87% | 64,815 |
| Oct 14, 2025 | 24.07 | 24.95 | 23.95 | 24.70 | 24.70 | 1.73% | 23,554 |
| Oct 13, 2025 | 23.60 | 24.44 | 23.60 | 24.28 | 24.28 | 4.70% | 34,938 |
| Oct 10, 2025 | 24.29 | 24.29 | 23.05 | 23.19 | 23.19 | -2.57% | 75,616 |
| Oct 9, 2025 | 23.50 | 24.10 | 23.50 | 23.80 | 23.80 | 1.71% | 36,780 |
| Oct 8, 2025 | 23.47 | 23.56 | 23.30 | 23.40 | 23.40 | 1.04% | 26,495 |
| Oct 7, 2025 | 23.50 | 23.61 | 23.02 | 23.16 | 23.16 | -0.43% | 25,678 |
| Oct 6, 2025 | 23.50 | 23.58 | 23.22 | 23.26 | 23.26 | 0.04% | 62,689 |
| Oct 3, 2025 | 23.02 | 23.35 | 22.93 | 23.25 | 23.25 | 2.29% | 70,960 |
| Oct 2, 2025 | 22.98 | 23.00 | 22.55 | 22.73 | 22.73 | 0.04% | 12,934 |
| Oct 1, 2025 | 22.44 | 22.82 | 22.30 | 22.72 | 22.72 | 1.84% | 27,239 |
| Sep 30, 2025 | 22.35 | 22.35 | 22.04 | 22.31 | 22.31 | 0.63% | 52,396 |
| Sep 29, 2025 | 22.37 | 22.37 | 21.88 | 22.17 | 22.17 | 0.05% | 41,760 |
| Sep 26, 2025 | 21.89 | 22.29 | 21.83 | 22.16 | 22.16 | 0.18% | 20,656 |
| Sep 25, 2025 | 22.44 | 22.55 | 22.05 | 22.12 | 22.12 | -0.14% | 109,451 |
| Sep 24, 2025 | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | 1.84% | 15,952 |
| Sep 23, 2025 | 21.91 | 21.91 | 21.64 | 21.75 | 21.75 | -0.06% | 34,666 |
| Sep 22, 2025 | 21.75 | 21.83 | 21.41 | 21.76 | 21.76 | -0.72% | 27,345 |
| Sep 19, 2025 | 22.18 | 22.18 | 21.81 | 21.92 | 21.92 | 0.23% | 9,725 |
| Sep 18, 2025 | 21.65 | 22.01 | 21.52 | 21.87 | 21.87 | 2.10% | 22,975 |
| Sep 17, 2025 | 21.35 | 21.52 | 21.23 | 21.42 | 21.42 | 0.14% | 12,192 |
| Sep 16, 2025 | 21.31 | 21.40 | 21.08 | 21.39 | 21.39 | 1.88% | 12,115 |
| Sep 15, 2025 | 20.71 | 21.00 | 20.71 | 21.00 | 21.00 | 3.73% | 20,561 |
| Sep 12, 2025 | 20.18 | 20.31 | 20.10 | 20.24 | 20.24 | -0.81% | 7,641 |
| Sep 11, 2025 | 20.00 | 20.46 | 20.00 | 20.41 | 20.41 | 0.32% | 18,295 |
| Sep 10, 2025 | 20.42 | 20.42 | 20.27 | 20.34 | 20.34 | -0.39% | 7,206 |
| Sep 9, 2025 | 20.50 | 20.84 | 20.28 | 20.42 | 20.42 | 0.17% | 84,974 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.33 | 20.39 | 20.39 | -1.75% | 17,396 |
| Sep 5, 2025 | 20.33 | 20.75 | 20.16 | 20.75 | 20.75 | 3.91% | 59,049 |
| Sep 4, 2025 | 19.90 | 20.02 | 19.88 | 19.97 | 19.97 | 0.15% | 5,893 |
| Sep 3, 2025 | 19.82 | 20.04 | 19.82 | 19.94 | 19.94 | -0.79% | 8,103 |
| Sep 2, 2025 | 20.21 | 20.39 | 19.99 | 20.10 | 20.10 | -1.83% | 114,527 |
| Aug 29, 2025 | 20.27 | 20.48 | 20.27 | 20.47 | 20.47 | 1.00% | 5,319 |
| Aug 28, 2025 | 19.91 | 20.39 | 19.91 | 20.27 | 20.27 | -0.64% | 10,839 |
| Aug 27, 2025 | 20.24 | 20.40 | 20.24 | 20.40 | 20.40 | -0.40% | 4,306 |
| Aug 26, 2025 | 20.38 | 20.55 | 20.37 | 20.48 | 20.48 | 1.02% | 4,108 |
| Aug 25, 2025 | 20.22 | 20.51 | 20.22 | 20.28 | 20.28 | 0.59% | 6,838 |
| Aug 22, 2025 | 19.76 | 20.25 | 19.76 | 20.16 | 20.16 | 2.68% | 5,539 |
| Aug 21, 2025 | 19.50 | 19.67 | 19.48 | 19.63 | 19.63 | 0.69% | 17,486 |
| Aug 20, 2025 | 19.62 | 19.62 | 19.37 | 19.50 | 19.50 | -1.84% | 7,177 |