Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
25.65
-0.60 (-2.29%)
Feb 12, 2026, 4:00 PM EST - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.8126.8125.3725.6525.65-2.29%67,692
Feb 11, 202626.7426.7425.8526.2526.250.88%34,258
Feb 10, 202626.6126.6125.9626.0226.02-2.06%14,520
Feb 9, 202626.2726.5926.0626.5726.572.33%36,791
Feb 6, 202625.1525.9925.1525.9625.962.45%33,824
Feb 5, 202626.2726.2725.2025.3425.34-4.26%37,161
Feb 4, 202627.5127.5126.1226.4726.470.19%28,807
Feb 3, 202626.0426.4226.0026.4226.422.27%35,943
Feb 2, 202625.9126.1025.7025.8325.830.03%27,176
Jan 30, 202626.1426.5425.5325.8325.83-3.92%121,318
Jan 29, 202627.2027.2026.1626.8826.881.20%37,169
Jan 28, 202627.0027.2526.2626.5626.56-0.64%21,707
Jan 27, 202626.4426.7526.2926.7326.731.95%10,678
Jan 26, 202627.2727.5726.2226.2226.22-3.53%58,983
Jan 23, 202627.3027.3027.1127.1827.180.34%12,724
Jan 22, 202627.1827.3926.9027.0927.091.11%31,599
Jan 21, 202626.8026.9026.5326.7926.792.10%134,291
Jan 20, 202626.1026.3426.0126.2426.240.66%25,632
Jan 16, 202626.3026.3226.0526.0726.07-0.84%15,516
Jan 15, 202626.2926.5926.2326.2926.290.04%26,368
Jan 14, 202625.6926.4525.6926.2826.283.23%30,755
Jan 13, 202626.0026.0025.3325.4625.46-1.06%44,782
Jan 12, 202625.5025.7625.2825.7325.733.04%54,534
Jan 9, 202624.9525.2024.6724.9724.971.18%114,280
Jan 8, 202624.2124.7124.0224.6824.681.52%33,684
Jan 7, 202624.4424.4424.0024.3124.310.62%12,035
Jan 6, 202623.3324.2623.3324.1624.162.55%16,428
Jan 5, 202623.7223.8223.3223.5623.561.02%24,360
Jan 2, 202623.1023.3223.0223.3223.322.24%30,797
Dec 31, 202523.2423.2422.6422.8122.81-0.57%16,816
Dec 30, 202523.1723.1722.8622.9422.94-2.84%10,340
Dec 29, 202522.9623.6222.9623.6123.01-0.34%14,460
Dec 26, 202523.6423.7023.5523.6923.09-0.21%8,681
Dec 24, 202523.9623.9623.5923.7423.140.55%6,730
Dec 23, 202523.2523.6123.2523.6123.011.50%10,076
Dec 22, 202523.4923.5623.2623.2622.670.04%16,791
Dec 19, 202522.9823.3422.9723.2522.661.97%23,815
Dec 18, 202522.6222.9222.6222.8022.221.30%15,559
Dec 17, 202522.5222.7122.3422.5121.940.35%13,621
Dec 16, 202522.5222.6022.4322.4321.86-0.97%7,796
Dec 15, 202522.9622.9622.5722.6522.07-0.66%6,425
Dec 12, 202523.1223.1422.6122.8022.22-1.38%9,993
Dec 11, 202522.8523.1822.8323.1222.532.44%10,715
Dec 10, 202522.5422.7322.4022.5722.00-0.04%14,341
Dec 9, 202522.5222.7522.5222.5822.010.55%3,444
Dec 8, 202523.5023.5022.4022.4621.89-2.53%17,029
Dec 5, 202523.0123.3622.9823.0422.450.39%22,933
Dec 4, 202522.9723.0022.8122.9522.370.27%36,011
Dec 3, 202522.1022.9322.1022.8922.314.80%31,267
Dec 2, 202521.8321.9721.6921.8421.291.47%16,086