Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
28.40
+0.97 (3.54%)
Mar 27, 2026, 4:00 PM EDT - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.50 | 28.45 | 27.50 | 28.40 | 28.40 | 3.54% | 335,857 |
| Mar 26, 2026 | 27.95 | 28.08 | 27.27 | 27.43 | 27.43 | -1.86% | 285,885 |
| Mar 25, 2026 | 27.69 | 27.95 | 27.50 | 27.95 | 27.95 | -1.24% | 140,193 |
| Mar 24, 2026 | 27.05 | 28.48 | 27.05 | 28.30 | 28.30 | 4.81% | 481,190 |
| Mar 23, 2026 | 27.18 | 27.48 | 26.95 | 27.00 | 27.00 | -0.18% | 162,683 |
| Mar 20, 2026 | 27.99 | 27.99 | 26.73 | 27.05 | 27.05 | -1.78% | 370,677 |
| Mar 19, 2026 | 26.74 | 27.97 | 26.51 | 27.54 | 27.54 | 4.36% | 514,385 |
| Mar 18, 2026 | 26.41 | 26.63 | 26.16 | 26.39 | 26.39 | -0.53% | 43,443 |
| Mar 17, 2026 | 26.24 | 26.54 | 26.24 | 26.53 | 26.53 | -0.23% | 63,089 |
| Mar 16, 2026 | 26.75 | 26.80 | 26.28 | 26.59 | 26.59 | -0.56% | 107,450 |
| Mar 13, 2026 | 27.48 | 27.48 | 26.45 | 26.74 | 26.74 | -1.11% | 133,868 |
| Mar 12, 2026 | 26.95 | 27.27 | 26.70 | 27.04 | 27.04 | 2.08% | 212,919 |
| Mar 11, 2026 | 26.40 | 26.64 | 25.80 | 26.49 | 26.49 | 1.88% | 108,841 |
| Mar 10, 2026 | 26.09 | 26.46 | 25.77 | 26.00 | 26.00 | - | 50,061 |
| Mar 9, 2026 | 25.85 | 26.27 | 25.18 | 26.00 | 26.00 | 1.64% | 78,763 |
| Mar 6, 2026 | 24.96 | 25.58 | 24.78 | 25.58 | 25.58 | 0.79% | 28,915 |
| Mar 5, 2026 | 26.23 | 26.23 | 25.00 | 25.38 | 25.38 | -3.13% | 60,437 |
| 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 |