Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
20.50
+0.20 (0.98%)
At close: Jan 17, 2025, 3:46 PM
20.49
-0.01 (-0.06%)
After-hours: Jan 17, 2025, 3:46 PM EST

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.5220.5220.4320.5020.500.98%2,820
Jan 16, 202520.4620.4620.2520.3020.30-0.99%4,875
Jan 15, 202520.3720.5020.3520.5020.500.90%5,802
Jan 14, 202520.1820.3320.1820.3220.321.26%3,513
Jan 13, 202519.6220.1019.6220.0720.071.86%10,095
Jan 10, 202520.2820.2819.5319.7019.70-2.46%8,738
Jan 8, 202520.0820.2020.0320.2020.20-0.89%1,459
Jan 7, 202520.4720.6020.2920.3820.38-0.99%10,831
Jan 6, 202520.9020.9020.5820.5820.58-1.23%3,624
Jan 3, 202520.8920.8920.6620.8420.84-0.26%2,951
Jan 2, 202520.8921.1420.8020.8920.890.56%2,862
Dec 31, 202420.4720.8920.4720.7820.780.75%3,874
Dec 30, 202420.3220.6520.3220.6220.62-0.52%4,889
Dec 27, 202420.6720.7820.6620.7320.36-0.64%3,979
Dec 26, 202420.8920.8920.8120.8620.49-0.47%7,153
Dec 24, 202420.8920.9920.8120.9620.590.03%2,939
Dec 23, 202420.8821.1420.8020.9620.58-0.10%6,927
Dec 20, 202421.0221.3520.9820.9820.60-0.90%1,793
Dec 19, 202421.1421.2321.0921.1720.79-0.96%3,213
Dec 18, 202422.1222.1221.2121.3720.99-3.04%1,918
Dec 17, 202421.9122.0421.9122.0421.65-1.16%2,246
Dec 16, 202422.4622.5522.2922.3021.90-1.71%5,435
Dec 13, 202422.6222.7122.6222.6922.29-1.06%852
Dec 12, 202422.7722.9322.7722.9322.52-0.37%760
Dec 11, 202423.0923.1522.9923.0222.610.18%2,438
Dec 10, 202423.2523.2522.9022.9822.57-0.07%1,430
Dec 9, 202423.2023.6122.9922.9922.581.05%4,903
Dec 6, 202423.1623.1622.6522.7522.35-2.65%4,975
Dec 5, 202423.4423.4423.3423.3722.96-0.50%430
Dec 4, 202423.5023.5723.4023.4923.07-0.97%1,086
Dec 3, 202423.9823.9823.6323.7223.30-0.20%2,917
Dec 2, 202423.9623.9623.7723.7723.35-0.88%2,220
Nov 29, 202424.0024.0023.9823.9823.55-0.58%907
Nov 27, 202424.2124.2124.1224.1223.690.41%213
Nov 26, 202424.3624.3624.0224.0223.59-0.98%965
Nov 25, 202424.3724.4324.2624.2623.83-0.86%2,761
Nov 22, 202424.6024.6024.3424.4724.03-0.31%1,355
Nov 21, 202424.1024.5524.1024.5524.112.07%5,551
Nov 20, 202423.9024.0623.8824.0523.620.41%2,803
Nov 19, 202423.9923.9923.8923.9523.520.25%2,953
Nov 18, 202423.7224.0923.7223.8923.472.49%2,245
Nov 15, 202423.6023.6023.3123.3122.90-0.79%1,891
Nov 14, 202423.5623.6523.3923.5023.08-0.68%3,915
Nov 13, 202423.4923.6623.4923.6623.230.17%1,507
Nov 12, 202424.2324.2323.5823.6223.20-3.05%4,018
Nov 11, 202424.2924.5324.2924.3623.93-0.73%2,120
Nov 8, 202424.7724.7724.3024.5424.10-2.06%5,340
Nov 7, 202424.6125.1724.6125.0624.611.92%5,546
Nov 6, 202424.2324.5824.0724.5824.153.56%2,105
Nov 5, 202423.5023.7423.5023.7423.322.62%427
Nov 4, 202423.1023.1323.1023.1322.720.30%818
Nov 1, 202423.2223.2223.0223.0622.65-0.41%910
Oct 31, 202423.0023.1622.9823.1622.751.65%487
Oct 30, 202422.7922.9022.7122.7822.38-0.75%1,714
Oct 29, 202423.0123.0222.9022.9622.55-0.80%1,352
Oct 28, 202422.8923.1422.8923.1422.731.79%2,143
Oct 25, 202422.8522.8522.6622.7322.330.78%4,025
Oct 24, 202422.4422.6422.4422.5622.160.60%1,644
Oct 23, 202422.6522.6522.2122.4222.02-2.08%1,517
Oct 22, 202422.8922.9122.7022.9022.491.29%2,671
Oct 21, 202422.5222.6122.5222.6122.21-1.16%783
Oct 18, 202422.9123.0022.7822.8722.47-0.16%2,423
Oct 17, 202422.9623.0522.9022.9122.50-2.12%1,456
Oct 16, 202423.1823.4323.1823.4122.990.34%1,869
Oct 15, 202423.5723.5723.3323.3322.91-1.42%351
Oct 14, 202426.0726.0723.5423.6623.24-0.15%1,524
Oct 11, 202424.4024.4023.6523.7023.281.04%5,467
Oct 10, 202423.3023.5023.3023.4623.041.76%3,840
Oct 9, 202422.8623.0522.8623.0522.64-0.56%1,395
Oct 8, 202423.3423.3422.9823.1822.77-3.05%6,785
Oct 7, 202424.0024.0023.7423.9123.481.64%2,514
Oct 4, 202423.3523.5723.3523.5323.111.18%1,516
Oct 3, 202423.2023.2523.2023.2522.84-1.08%643
Oct 2, 202423.6323.6523.4323.5023.08-0.37%1,786
Oct 1, 202423.5723.7223.4723.5923.17-0.84%5,859
Sep 30, 202423.9123.9123.5423.7923.371.01%16,899
Sep 27, 202423.6823.7023.5523.5523.131.53%2,898
Sep 26, 202423.0123.2723.0123.2022.783.66%2,450
Sep 25, 202422.4522.4522.3822.3821.980.21%1,310
Sep 24, 202422.0122.3922.0122.3321.934.05%4,181
Sep 23, 202421.4521.5621.4521.4621.081.47%2,884
Sep 20, 202421.0621.2821.0621.1520.77-0.29%11,796
Sep 19, 202420.9921.2120.9921.2120.833.24%8,932
Sep 18, 202420.6520.7620.5420.5520.180.20%2,277
Sep 17, 202420.5920.7620.5120.5120.14-0.65%5,044
Sep 16, 202420.6420.6920.5620.6420.270.06%4,394
Sep 13, 202420.6320.6320.6320.6320.261.84%261
Sep 12, 202420.2720.3520.2520.2519.892.78%926
Sep 11, 202419.6219.7119.2119.7119.360.54%3,601
Sep 10, 202419.7419.7719.5419.6019.25-1.00%3,333
Sep 9, 202419.8819.9719.7119.8019.450.50%2,833
Sep 6, 202420.3820.3819.7019.7019.35-3.25%9,212
Sep 5, 202420.6620.6620.3020.3620.00-1.98%25,315
Sep 4, 202420.9320.9320.7720.7720.40-2.13%2,292
Sep 3, 202423.6123.6121.0121.2320.85-3.80%8,976
Aug 30, 202422.0222.0821.9622.0621.670.36%1,762
Aug 29, 202421.9722.1221.9721.9921.590.80%1,543
Aug 28, 202421.8421.8521.6721.8121.42-0.70%2,511
Aug 27, 202421.8321.9721.6921.9721.570.21%3,123
Aug 26, 202422.1422.1521.9221.9221.53-0.85%5,679