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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.2722.5022.0222.1622.160.27%10,792
Oct 28, 202522.5022.5021.8722.1022.10-1.48%18,598
Oct 27, 202522.5022.6422.2222.4422.44-0.20%26,912
Oct 24, 202522.4922.8822.4322.4822.480.21%7,965
Oct 23, 202522.8922.8922.3022.4322.43-0.14%15,512
Oct 22, 202522.9722.9722.0922.4622.46-2.16%26,301
Oct 21, 202523.7024.1422.7822.9622.96-4.53%76,462
Oct 20, 202523.6224.1023.6224.0524.052.08%20,540
Oct 17, 202523.5123.7423.4023.5623.56-2.12%39,012
Oct 16, 202524.2124.6523.9124.0724.070.34%43,466
Oct 15, 202524.9324.9323.6123.9923.99-2.87%64,815
Oct 14, 202524.0724.9523.9524.7024.701.73%23,554
Oct 13, 202523.6024.4423.6024.2824.284.70%34,938
Oct 10, 202524.2924.2923.0523.1923.19-2.57%75,616
Oct 9, 202523.5024.1023.5023.8023.801.71%36,780
Oct 8, 202523.4723.5623.3023.4023.401.04%26,495
Oct 7, 202523.5023.6123.0223.1623.16-0.43%25,678
Oct 6, 202523.5023.5823.2223.2623.260.04%62,689
Oct 3, 202523.0223.3522.9323.2523.252.29%70,960
Oct 2, 202522.9823.0022.5522.7322.730.04%12,934
Oct 1, 202522.4422.8222.3022.7222.721.84%27,239
Sep 30, 202522.3522.3522.0422.3122.310.63%52,396
Sep 29, 202522.3722.3721.8822.1722.170.05%41,760
Sep 26, 202521.8922.2921.8322.1622.160.18%20,656
Sep 25, 202522.4422.5522.0522.1222.12-0.14%109,451
Sep 24, 202521.7522.1521.7522.1522.151.84%15,952
Sep 23, 202521.9121.9121.6421.7521.75-0.06%34,666
Sep 22, 202521.7521.8321.4121.7621.76-0.72%27,345
Sep 19, 202522.1822.1821.8121.9221.920.23%9,725
Sep 18, 202521.6522.0121.5221.8721.872.10%22,975
Sep 17, 202521.3521.5221.2321.4221.420.14%12,192
Sep 16, 202521.3121.4021.0821.3921.391.88%12,115
Sep 15, 202520.7121.0020.7121.0021.003.73%20,561
Sep 12, 202520.1820.3120.1020.2420.24-0.81%7,641
Sep 11, 202520.0020.4620.0020.4120.410.32%18,295
Sep 10, 202520.4220.4220.2720.3420.34-0.39%7,206
Sep 9, 202520.5020.8420.2820.4220.420.17%84,974
Sep 8, 202520.8020.8020.3320.3920.39-1.75%17,396
Sep 5, 202520.3320.7520.1620.7520.753.91%59,049
Sep 4, 202519.9020.0219.8819.9719.970.15%5,893
Sep 3, 202519.8220.0419.8219.9419.94-0.79%8,103
Sep 2, 202520.2120.3919.9920.1020.10-1.83%114,527
Aug 29, 202520.2720.4820.2720.4720.471.00%5,319
Aug 28, 202519.9120.3919.9120.2720.27-0.64%10,839
Aug 27, 202520.2420.4020.2420.4020.40-0.40%4,306
Aug 26, 202520.3820.5520.3720.4820.481.02%4,108
Aug 25, 202520.2220.5120.2220.2820.280.59%6,838
Aug 22, 202519.7620.2519.7620.1620.162.68%5,539
Aug 21, 202519.5019.6719.4819.6319.630.69%17,486
Aug 20, 202519.6219.6219.3719.5019.50-1.84%7,177