Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
22.82
-0.18 (-0.80%)
Nov 13, 2026, 4:00 PM EST - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.7522.7522.7522.8222.82-0.80%9,988
Nov 12, 202623.0423.1222.9723.0023.00-0.04%5,241
Nov 11, 202622.9723.1922.9723.0123.010.04%7,467
Nov 10, 202622.8323.1822.4123.0023.00-0.35%10,778
Nov 9, 202622.5023.0822.5023.0823.082.71%42,248
Nov 6, 202622.0522.5521.8222.4722.470.63%21,388
Nov 5, 202622.0222.9922.0122.3322.3312.38%99,881
Nov 4, 202622.9023.0719.8719.8719.87-12.70%99,032
Nov 3, 202623.2223.2522.7622.7622.76-2.91%14,520
Nov 2, 202623.8024.0023.4423.4423.44-1.17%19,703
Oct 30, 202623.8724.2523.7023.7223.72-3.10%26,253
Oct 29, 202624.2024.4824.0224.4824.481.66%24,394
Oct 28, 202624.6324.6323.7624.0824.08-1.11%20,396
Oct 27, 202624.1224.7724.1224.3524.350.29%20,469
Oct 26, 202624.2224.5024.0224.2824.280.83%25,727
Oct 23, 202623.7624.4023.7524.0824.081.09%62,031
Oct 22, 202623.7124.0023.7123.8223.82-0.67%11,987
Oct 21, 202624.0924.2923.8123.9823.98-1.32%96,516
Oct 20, 202624.4924.4923.9224.3024.30-1.62%26,838
Oct 19, 202624.9824.9824.3424.7024.700.65%58,248
Oct 16, 202624.4224.8724.4224.5424.540.99%42,442
Oct 15, 202624.2124.5524.0324.3024.30-1.06%45,514
Oct 14, 202625.2025.2224.3724.5624.56-2.35%61,577
Oct 13, 202624.9925.2524.9425.1525.150.60%75,089
Oct 12, 202624.5325.3424.5325.0025.00-8,741
Oct 9, 202624.4625.0024.4625.0025.002.12%38,382
Oct 8, 202624.4424.6424.4424.4824.480.95%72,006
Oct 7, 202624.8124.8124.1324.2524.25-1.62%69,190
Oct 6, 202624.5725.0024.3124.6524.650.65%17,086
Oct 5, 202624.2924.7324.2124.4924.491.20%25,423
Oct 2, 202623.8524.5523.8524.2024.200.99%14,958
Oct 1, 202624.0024.0123.7023.9623.96-1.67%23,852
Sep 30, 202624.3024.7524.1824.3724.371.15%18,463
Sep 29, 202624.1824.3123.8424.0924.09-0.85%22,397
Sep 28, 202624.4024.5524.2524.3024.30-0.61%22,134
Sep 25, 202624.2924.5524.0624.4524.45-0.04%24,020
Sep 24, 202624.8424.8924.2624.4624.46-0.85%20,173
Sep 23, 202625.3925.3924.6724.6724.67-2.68%58,564
Sep 22, 202625.0725.4924.9725.3525.351.50%42,202
Sep 21, 202624.8225.3624.8224.9824.98-0.10%30,535
Sep 18, 202625.4925.4924.9325.0025.00-3.10%43,646
Sep 17, 202626.1026.2725.8025.8025.80-0.07%15,664
Sep 16, 202626.1826.2825.5725.8225.82-1.07%19,302
Sep 15, 202626.3826.3825.7626.1026.10-0.99%35,264
Sep 14, 202626.7126.7826.2526.3626.36-2.35%72,277
Sep 11, 202627.6027.6026.9127.0027.00-2.23%67,176
Sep 10, 202628.1928.1927.1127.6127.61-2.78%67,071
Sep 9, 202628.7928.7928.2728.4028.40-0.18%25,429
Sep 8, 202628.2828.6328.2828.4528.452.26%97,202
Sep 4, 202627.4128.0027.3527.8227.822.43%44,356