Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.05
+0.09 (0.55%)
Apr 23, 2025, 4:00 PM EDT - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.65 | 17.65 | 16.95 | 17.05 | 17.05 | 0.55% | 19,556 |
| Apr 22, 2025 | 17.19 | 17.19 | 16.68 | 16.96 | 16.96 | 0.72% | 15,413 |
| Apr 21, 2025 | 17.28 | 17.28 | 16.60 | 16.84 | 16.84 | -0.95% | 30,284 |
| Apr 17, 2025 | 16.75 | 17.07 | 16.75 | 17.00 | 17.00 | 2.51% | 11,083 |
| Apr 16, 2025 | 16.60 | 16.83 | 16.49 | 16.58 | 16.58 | -0.16% | 10,813 |
| Apr 15, 2025 | 16.85 | 16.85 | 16.51 | 16.61 | 16.61 | 0.05% | 16,038 |
| Apr 14, 2025 | 17.24 | 17.24 | 16.32 | 16.60 | 16.60 | 1.36% | 31,851 |
| Apr 11, 2025 | 15.77 | 16.43 | 15.77 | 16.38 | 16.38 | 3.93% | 46,109 |
| Apr 10, 2025 | 16.53 | 16.53 | 15.40 | 15.76 | 15.76 | -2.41% | 50,039 |
| Apr 9, 2025 | 15.93 | 16.39 | 15.03 | 16.15 | 16.15 | 6.46% | 135,760 |
| Apr 8, 2025 | 16.18 | 16.18 | 15.07 | 15.17 | 15.17 | 3.13% | 153,845 |
| Apr 7, 2025 | 13.85 | 15.06 | 13.85 | 14.71 | 14.71 | -1.53% | 19,724 |
| Apr 4, 2025 | 15.25 | 15.36 | 14.67 | 14.94 | 14.94 | -8.32% | 53,974 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.25 | 16.29 | 16.29 | -5.05% | 20,981 |
| Apr 2, 2025 | 17.15 | 17.21 | 17.06 | 17.16 | 17.16 | -1.02% | 5,045 |
| Apr 1, 2025 | 17.29 | 17.44 | 17.19 | 17.34 | 17.34 | 0.27% | 37,265 |
| Mar 31, 2025 | 17.32 | 17.32 | 17.03 | 17.29 | 17.29 | -1.34% | 10,532 |
| Mar 28, 2025 | 17.80 | 17.80 | 17.40 | 17.53 | 17.53 | -1.77% | 10,440 |
| Mar 27, 2025 | 17.90 | 17.90 | 17.60 | 17.84 | 17.84 | 0.85% | 3,563 |
| Mar 26, 2025 | 17.90 | 17.90 | 17.59 | 17.69 | 17.69 | -0.51% | 4,080 |
| Mar 25, 2025 | 18.00 | 18.00 | 17.77 | 17.78 | 17.78 | 0.36% | 7,353 |
| Mar 24, 2025 | 17.74 | 17.78 | 17.58 | 17.72 | 17.72 | 0.88% | 6,384 |
| Mar 21, 2025 | 17.64 | 17.66 | 17.50 | 17.56 | 17.56 | -1.61% | 6,600 |
| Mar 20, 2025 | 17.89 | 17.90 | 17.77 | 17.85 | 17.85 | -0.92% | 38,636 |
| Mar 19, 2025 | 18.10 | 18.12 | 17.85 | 18.02 | 18.02 | -0.52% | 21,923 |
| Mar 18, 2025 | 18.01 | 18.11 | 17.89 | 18.11 | 18.11 | 1.21% | 28,814 |
| Mar 17, 2025 | 17.95 | 18.02 | 17.78 | 17.89 | 17.89 | -0.23% | 5,625 |
| Mar 14, 2025 | 17.78 | 17.94 | 17.73 | 17.94 | 17.94 | 1.92% | 24,406 |
| Mar 13, 2025 | 17.48 | 17.60 | 17.35 | 17.60 | 17.60 | -0.81% | 23,295 |
| Mar 12, 2025 | 18.21 | 18.21 | 17.66 | 17.74 | 17.74 | -2.38% | 32,085 |
| Mar 11, 2025 | 17.75 | 18.17 | 17.75 | 18.17 | 18.17 | 3.64% | 10,512 |
| Mar 10, 2025 | 17.41 | 17.55 | 17.34 | 17.53 | 17.53 | 0.49% | 10,705 |
| Mar 7, 2025 | 17.44 | 17.55 | 17.35 | 17.45 | 17.45 | -0.55% | 10,133 |
| Mar 6, 2025 | 17.72 | 17.72 | 17.43 | 17.55 | 17.55 | -1.31% | 9,978 |
| Mar 5, 2025 | 17.55 | 17.80 | 17.39 | 17.78 | 17.78 | 1.44% | 6,808 |
| Mar 4, 2025 | 17.50 | 17.65 | 17.27 | 17.53 | 17.53 | -0.06% | 8,383 |
| Mar 3, 2025 | 18.24 | 18.24 | 17.52 | 17.54 | 17.54 | -0.78% | 37,761 |
| Feb 28, 2025 | 17.69 | 17.88 | 17.51 | 17.68 | 17.68 | -1.42% | 21,046 |
| Feb 27, 2025 | 18.17 | 18.17 | 17.93 | 17.93 | 17.93 | -1.67% | 18,908 |
| Feb 26, 2025 | 18.37 | 18.39 | 18.18 | 18.24 | 18.24 | -0.68% | 15,752 |
| Feb 25, 2025 | 18.58 | 18.58 | 18.11 | 18.36 | 18.36 | -0.81% | 254,869 |
| Feb 24, 2025 | 18.66 | 18.66 | 18.46 | 18.51 | 18.51 | 0.45% | 13,104 |
| Feb 21, 2025 | 18.83 | 18.83 | 18.42 | 18.43 | 18.43 | -2.09% | 13,141 |
| Feb 20, 2025 | 18.45 | 18.82 | 18.45 | 18.82 | 18.82 | 2.59% | 179,712 |
| Feb 19, 2025 | 18.55 | 18.55 | 18.31 | 18.35 | 18.35 | -2.47% | 18,133 |
| Feb 18, 2025 | 19.01 | 19.01 | 18.67 | 18.81 | 18.81 | -0.75% | 25,112 |
| Feb 14, 2025 | 19.88 | 19.88 | 18.95 | 18.95 | 18.95 | -2.52% | 62,019 |
| Feb 13, 2025 | 19.86 | 19.86 | 19.16 | 19.44 | 19.44 | 1.42% | 14,564 |
| Feb 12, 2025 | 19.18 | 19.61 | 19.17 | 19.17 | 19.17 | -1.58% | 2,879 |
| Feb 11, 2025 | 19.41 | 19.60 | 19.41 | 19.48 | 19.48 | -0.65% | 2,867 |