Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
24.45
-0.01 (-0.04%)
Sep 25, 2026, 4:00 PM EDT - Market closed
COAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.29 | 24.55 | 24.06 | 24.45 | 24.45 | -0.04% | 24,020 |
| Sep 24, 2026 | 24.84 | 24.89 | 24.26 | 24.46 | 24.46 | -0.85% | 20,173 |
| Sep 23, 2026 | 25.39 | 25.39 | 24.67 | 24.67 | 24.67 | -2.68% | 58,564 |
| Sep 22, 2026 | 25.07 | 25.49 | 24.97 | 25.35 | 25.35 | 1.50% | 42,202 |
| Sep 21, 2026 | 24.82 | 25.36 | 24.82 | 24.98 | 24.98 | -0.10% | 30,535 |
| Sep 18, 2026 | 25.49 | 25.49 | 24.93 | 25.00 | 25.00 | -3.10% | 43,646 |
| Sep 17, 2026 | 26.10 | 26.27 | 25.80 | 25.80 | 25.80 | -0.07% | 15,664 |
| Sep 16, 2026 | 26.18 | 26.28 | 25.57 | 25.82 | 25.82 | -1.07% | 19,302 |
| Sep 15, 2026 | 26.38 | 26.38 | 25.76 | 26.10 | 26.10 | -0.99% | 35,264 |
| Sep 14, 2026 | 26.71 | 26.78 | 26.25 | 26.36 | 26.36 | -2.35% | 72,277 |
| Sep 11, 2026 | 27.60 | 27.60 | 26.91 | 27.00 | 27.00 | -2.23% | 67,176 |
| Sep 10, 2026 | 28.19 | 28.19 | 27.11 | 27.61 | 27.61 | -2.78% | 67,071 |
| Sep 9, 2026 | 28.79 | 28.79 | 28.27 | 28.40 | 28.40 | -0.18% | 25,429 |
| Sep 8, 2026 | 28.28 | 28.63 | 28.28 | 28.45 | 28.45 | 2.26% | 97,202 |
| Sep 4, 2026 | 27.41 | 28.00 | 27.35 | 27.82 | 27.82 | 2.43% | 44,356 |
| Sep 3, 2026 | 28.00 | 28.00 | 27.11 | 27.16 | 27.16 | -3.00% | 84,108 |
| Sep 2, 2026 | 27.90 | 28.26 | 27.27 | 28.00 | 28.00 | 0.83% | 59,339 |
| Sep 1, 2026 | 28.05 | 28.09 | 27.45 | 27.77 | 27.77 | -0.50% | 48,907 |
| Aug 31, 2026 | 27.75 | 28.15 | 27.48 | 27.91 | 27.91 | 2.52% | 57,504 |
| Aug 28, 2026 | 27.60 | 27.77 | 26.86 | 27.23 | 27.23 | -1.39% | 40,297 |
| Aug 27, 2026 | 27.00 | 27.62 | 26.82 | 27.61 | 27.61 | 2.91% | 38,158 |
| Aug 26, 2026 | 27.00 | 27.03 | 26.53 | 26.83 | 26.83 | -0.54% | 27,820 |
| Aug 25, 2026 | 26.60 | 26.99 | 26.41 | 26.98 | 26.98 | 0.82% | 20,117 |
| Aug 24, 2026 | 27.00 | 27.19 | 26.61 | 26.76 | 26.76 | 0.40% | 58,740 |
| Aug 21, 2026 | 26.32 | 26.65 | 26.23 | 26.65 | 26.65 | 2.90% | 23,662 |
| Aug 20, 2026 | 26.35 | 26.35 | 25.76 | 25.90 | 25.90 | -0.35% | 47,453 |
| Aug 19, 2026 | 25.25 | 25.99 | 25.23 | 25.99 | 25.99 | 3.67% | 26,004 |
| Aug 18, 2026 | 25.41 | 25.41 | 24.90 | 25.07 | 25.07 | -0.49% | 14,719 |
| Aug 17, 2026 | 25.18 | 25.28 | 24.90 | 25.19 | 25.19 | 0.37% | 22,060 |
| Aug 14, 2026 | 24.98 | 25.10 | 24.39 | 25.10 | 25.10 | 2.68% | 14,614 |
| Aug 13, 2026 | 24.99 | 25.00 | 24.41 | 24.44 | 24.44 | -1.16% | 8,807 |
| Aug 12, 2026 | 24.59 | 24.85 | 24.59 | 24.73 | 24.73 | -0.66% | 5,429 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.71 | 24.89 | 24.89 | 0.38% | 9,237 |
| Aug 10, 2026 | 24.52 | 24.92 | 24.30 | 24.80 | 24.80 | 2.46% | 25,807 |
| Aug 7, 2026 | 24.20 | 24.28 | 23.79 | 24.21 | 24.21 | 0.97% | 10,464 |
| Aug 6, 2026 | 23.37 | 24.18 | 23.37 | 23.97 | 23.97 | 2.62% | 22,362 |
| Aug 5, 2026 | 23.20 | 23.47 | 23.09 | 23.36 | 23.36 | 2.06% | 18,408 |
| Aug 4, 2026 | 22.25 | 22.99 | 22.25 | 22.89 | 22.89 | 1.77% | 11,873 |
| Aug 3, 2026 | 23.30 | 23.30 | 22.23 | 22.49 | 22.49 | -0.56% | 18,947 |
| Jul 31, 2026 | 23.35 | 23.35 | 22.55 | 22.62 | 22.62 | -2.10% | 6,515 |
| Jul 30, 2026 | 23.10 | 23.30 | 22.78 | 23.11 | 23.10 | 1.15% | 9,611 |
| Jul 29, 2026 | 22.97 | 23.05 | 22.51 | 22.84 | 22.84 | 0.07% | 29,021 |
| Jul 28, 2026 | 23.01 | 23.44 | 22.71 | 22.83 | 22.83 | -1.95% | 26,203 |
| Jul 27, 2026 | 23.66 | 23.66 | 23.00 | 23.28 | 23.28 | -1.69% | 19,786 |
| Jul 24, 2026 | 24.20 | 24.20 | 23.50 | 23.68 | 23.68 | -1.33% | 11,298 |
| Jul 23, 2026 | 24.07 | 24.30 | 23.93 | 24.00 | 24.00 | 0.80% | 60,348 |
| Jul 22, 2026 | 23.45 | 24.07 | 23.45 | 23.81 | 23.81 | 1.58% | 49,302 |
| Jul 21, 2026 | 23.22 | 23.64 | 23.15 | 23.44 | 23.44 | 0.43% | 24,807 |
| Jul 20, 2026 | 23.33 | 23.50 | 23.00 | 23.34 | 23.34 | 1.64% | 110,645 |
| Jul 17, 2026 | 22.75 | 23.20 | 22.75 | 22.96 | 22.96 | 0.06% | 12,949 |