Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
27.82
+0.66 (2.43%)
Sep 4, 2026, 4:00 PM EDT - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202627.4128.0027.3527.8227.822.43%44,356
Sep 3, 202628.0028.0027.1127.1627.16-3.00%84,108
Sep 2, 202627.9028.2627.2728.0028.000.83%59,339
Sep 1, 202628.0528.0927.4527.7727.77-0.50%48,907
Aug 31, 202627.7528.1527.4827.9127.912.52%57,504
Aug 28, 202627.6027.7726.8627.2327.23-1.39%40,297
Aug 27, 202627.0027.6226.8227.6127.612.91%38,158
Aug 26, 202627.0027.0326.5326.8326.83-0.54%27,820
Aug 25, 202626.6026.9926.4126.9826.980.82%20,117
Aug 24, 202627.0027.1926.6126.7626.760.40%58,740
Aug 21, 202626.3226.6526.2326.6526.652.90%23,662
Aug 20, 202626.3526.3525.7625.9025.90-0.35%47,453
Aug 19, 202625.2525.9925.2325.9925.993.67%26,004
Aug 18, 202625.4125.4124.9025.0725.07-0.49%14,719
Aug 17, 202625.1825.2824.9025.1925.190.37%22,060
Aug 14, 202624.9825.1024.3925.1025.102.68%14,614
Aug 13, 202624.9925.0024.4124.4424.44-1.16%8,807
Aug 12, 202624.5924.8524.5924.7324.73-0.66%5,429
Aug 11, 202625.0025.0024.7124.8924.890.38%9,237
Aug 10, 202624.5224.9224.3024.8024.802.46%25,807
Aug 7, 202624.2024.2823.7924.2124.210.97%10,464
Aug 6, 202623.3724.1823.3723.9723.972.62%22,362
Aug 5, 202623.2023.4723.0923.3623.362.06%18,408
Aug 4, 202622.2522.9922.2522.8922.891.77%11,873
Aug 3, 202623.3023.3022.2322.4922.49-0.56%18,947
Jul 31, 202623.3523.3522.5522.6222.62-2.10%6,515
Jul 30, 202623.1023.3022.7823.1123.101.15%9,611
Jul 29, 202622.9723.0522.5122.8422.840.07%29,021
Jul 28, 202623.0123.4422.7122.8322.83-1.95%26,203
Jul 27, 202623.6623.6623.0023.2823.28-1.69%19,786
Jul 24, 202624.2024.2023.5023.6823.68-1.33%11,298
Jul 23, 202624.0724.3023.9324.0024.000.80%60,348
Jul 22, 202623.4524.0723.4523.8123.811.58%49,302
Jul 21, 202623.2223.6423.1523.4423.440.43%24,807
Jul 20, 202623.3323.5023.0023.3423.341.64%110,645
Jul 17, 202622.7523.2022.7522.9622.960.06%12,949
Jul 16, 202623.5423.7522.8522.9522.95-3.37%92,732
Jul 15, 202623.6524.0923.3723.7523.750.59%62,330
Jul 14, 202623.3623.8823.3623.6123.612.93%137,841
Jul 13, 202622.8423.0822.6722.9422.941.36%112,123
Jul 10, 202622.4322.8322.3922.6322.630.04%17,179
Jul 9, 202622.7322.8522.3822.6222.62-0.22%14,375
Jul 8, 202622.4322.7122.3122.6722.671.93%43,410
Jul 7, 202622.5322.5422.0022.2422.24-2.80%46,578
Jul 6, 202623.3323.3322.5922.8822.880.70%28,367
Jul 2, 202622.4523.1122.4522.7222.721.07%17,649
Jul 1, 202622.9523.0422.4422.4822.48-2.09%28,076
Jun 30, 202623.0623.1622.7122.9622.96-0.17%56,087
Jun 29, 202622.9923.1322.6523.0023.00-0.22%49,166
Jun 26, 202623.0023.6422.8523.0523.05-0.73%22,948