Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
21.87
+0.45 (2.10%)
Sep 18, 2025, 4:00 PM EDT - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.68 | 21.99 | 21.68 | 21.89 | - | 2.19% | 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 |
| Aug 19, 2025 | 20.15 | 20.19 | 19.84 | 19.86 | 19.86 | -1.38% | 18,155 |
| Aug 18, 2025 | 20.22 | 20.29 | 20.05 | 20.14 | 20.14 | -2.36% | 10,640 |
| Aug 15, 2025 | 21.21 | 21.21 | 20.56 | 20.63 | 20.63 | -2.33% | 6,819 |
| Aug 14, 2025 | 21.49 | 21.49 | 20.90 | 21.12 | 21.12 | -1.92% | 25,689 |
| Aug 13, 2025 | 21.48 | 21.66 | 21.41 | 21.53 | 21.53 | -0.01% | 7,217 |
| Aug 12, 2025 | 21.17 | 21.62 | 21.17 | 21.54 | 21.54 | 2.84% | 19,883 |
| Aug 11, 2025 | 21.18 | 21.18 | 20.65 | 20.94 | 20.94 | 0.34% | 9,623 |
| Aug 8, 2025 | 20.50 | 21.10 | 20.50 | 20.87 | 20.87 | 3.04% | 19,978 |
| Aug 7, 2025 | 19.89 | 20.42 | 19.83 | 20.25 | 20.25 | 1.83% | 18,366 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.59 | 19.89 | 19.89 | -0.30% | 7,102 |
| Aug 5, 2025 | 19.49 | 19.95 | 19.41 | 19.95 | 19.95 | 1.42% | 10,089 |
| Aug 4, 2025 | 19.16 | 19.67 | 19.10 | 19.67 | 19.67 | 3.69% | 12,839 |
| Aug 1, 2025 | 19.04 | 19.14 | 18.70 | 18.97 | 18.97 | -0.93% | 6,708 |
| Jul 31, 2025 | 19.09 | 19.23 | 18.83 | 19.15 | 19.15 | -1.51% | 28,314 |
| Jul 30, 2025 | 19.76 | 19.76 | 19.38 | 19.44 | 19.44 | -2.47% | 6,763 |
| Jul 29, 2025 | 20.02 | 20.05 | 19.77 | 19.93 | 19.93 | -0.14% | 15,212 |
| Jul 28, 2025 | 20.98 | 20.98 | 19.75 | 19.96 | 19.96 | -3.87% | 28,239 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.59 | 20.76 | 20.76 | -1.52% | 58,708 |
| Jul 24, 2025 | 21.64 | 21.64 | 21.04 | 21.08 | 21.08 | -0.86% | 16,647 |
| Jul 23, 2025 | 21.24 | 21.44 | 21.05 | 21.27 | 21.27 | 1.51% | 31,957 |
| Jul 22, 2025 | 20.50 | 20.97 | 20.47 | 20.95 | 20.95 | 5.59% | 32,862 |
| Jul 21, 2025 | 19.80 | 20.07 | 19.80 | 19.84 | 19.84 | 2.38% | 34,123 |
| Jul 18, 2025 | 19.73 | 19.73 | 19.37 | 19.38 | 19.38 | -0.59% | 20,708 |
| Jul 17, 2025 | 19.32 | 19.50 | 19.10 | 19.50 | 19.50 | 2.21% | 7,450 |
| Jul 16, 2025 | 19.26 | 19.32 | 19.05 | 19.07 | 19.07 | -0.50% | 5,857 |
| Jul 15, 2025 | 19.62 | 19.62 | 19.14 | 19.17 | 19.17 | -0.16% | 7,400 |
| Jul 14, 2025 | 19.47 | 19.60 | 19.20 | 19.20 | 19.20 | -0.06% | 20,312 |
| Jul 11, 2025 | 19.17 | 19.27 | 18.87 | 19.21 | 19.21 | 1.59% | 57,992 |
| Jul 10, 2025 | 18.63 | 18.96 | 18.63 | 18.91 | 18.91 | 4.36% | 21,809 |