Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
23.05
-0.17 (-0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
22.50
-0.55 (-2.39%)
After-hours: Jun 26, 2026, 8:00 PM EDT
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.00 | 23.64 | 22.85 | 23.05 | 23.05 | -0.73% | 22,948 |
| Jun 25, 2026 | 23.25 | 23.50 | 23.00 | 23.22 | 23.22 | 0.13% | 45,507 |
| Jun 24, 2026 | 23.51 | 23.66 | 23.00 | 23.19 | 23.19 | -1.74% | 64,206 |
| Jun 23, 2026 | 24.00 | 24.00 | 23.53 | 23.60 | 23.60 | -2.16% | 27,610 |
| Jun 22, 2026 | 24.45 | 24.66 | 24.11 | 24.12 | 24.12 | -0.90% | 49,314 |
| Jun 18, 2026 | 25.00 | 25.11 | 24.34 | 24.34 | 24.34 | -2.64% | 115,497 |
| Jun 17, 2026 | 25.06 | 25.59 | 25.00 | 25.00 | 25.00 | -0.60% | 54,623 |
| Jun 16, 2026 | 25.46 | 25.64 | 25.15 | 25.15 | 25.15 | -1.22% | 31,120 |
| Jun 15, 2026 | 26.86 | 26.86 | 25.39 | 25.46 | 25.46 | -3.49% | 56,139 |
| Jun 12, 2026 | 26.25 | 26.57 | 26.11 | 26.38 | 26.38 | 1.62% | 33,417 |
| Jun 11, 2026 | 25.60 | 26.33 | 25.51 | 25.96 | 25.96 | 0.54% | 20,722 |
| Jun 10, 2026 | 26.12 | 26.42 | 25.65 | 25.82 | 25.82 | -1.53% | 65,583 |
| Jun 9, 2026 | 26.56 | 26.66 | 25.71 | 26.22 | 26.22 | -2.02% | 50,094 |
| Jun 8, 2026 | 27.10 | 27.10 | 26.56 | 26.76 | 26.76 | -0.89% | 45,262 |
| Jun 5, 2026 | 28.15 | 28.62 | 26.76 | 27.00 | 27.00 | -4.76% | 114,080 |
| Jun 4, 2026 | 27.93 | 28.76 | 27.93 | 28.35 | 28.35 | 2.07% | 123,801 |
| Jun 3, 2026 | 28.12 | 28.24 | 27.53 | 27.78 | 27.77 | -0.70% | 26,893 |
| Jun 2, 2026 | 27.64 | 28.25 | 27.37 | 27.97 | 27.97 | 0.07% | 30,602 |
| Jun 1, 2026 | 27.02 | 27.99 | 26.86 | 27.95 | 27.95 | 5.71% | 92,390 |
| May 29, 2026 | 27.11 | 27.34 | 26.36 | 26.44 | 26.44 | -3.08% | 52,855 |
| May 28, 2026 | 26.66 | 27.37 | 26.52 | 27.28 | 27.28 | 2.63% | 65,137 |
| May 27, 2026 | 26.20 | 26.68 | 25.64 | 26.58 | 26.58 | 1.84% | 42,149 |
| May 26, 2026 | 24.97 | 26.19 | 24.97 | 26.10 | 26.10 | 6.05% | 134,620 |
| May 22, 2026 | 24.59 | 24.94 | 24.59 | 24.61 | 24.61 | -0.69% | 40,454 |
| May 21, 2026 | 24.54 | 24.93 | 24.54 | 24.78 | 24.78 | -0.08% | 32,411 |
| May 20, 2026 | 24.59 | 24.90 | 24.50 | 24.80 | 24.80 | 0.85% | 29,858 |
| May 19, 2026 | 24.85 | 24.85 | 24.55 | 24.59 | 24.59 | -1.07% | 63,067 |
| May 18, 2026 | 24.75 | 25.00 | 24.69 | 24.86 | 24.86 | 0.67% | 70,076 |
| May 15, 2026 | 25.09 | 25.09 | 24.60 | 24.69 | 24.69 | -1.59% | 38,845 |
| May 14, 2026 | 25.20 | 25.22 | 24.60 | 25.09 | 25.09 | 0.16% | 69,402 |
| May 13, 2026 | 25.50 | 25.50 | 24.95 | 25.05 | 25.05 | -1.18% | 59,765 |
| May 12, 2026 | 25.40 | 25.57 | 25.00 | 25.35 | 25.35 | -1.36% | 33,529 |
| May 11, 2026 | 25.31 | 25.83 | 25.24 | 25.70 | 25.70 | 2.43% | 57,348 |
| May 8, 2026 | 25.55 | 25.68 | 25.09 | 25.09 | 25.09 | -1.57% | 51,052 |
| May 7, 2026 | 25.82 | 25.91 | 25.27 | 25.49 | 25.49 | -1.81% | 85,214 |
| May 6, 2026 | 25.75 | 26.04 | 25.55 | 25.96 | 25.96 | -0.65% | 78,877 |
| May 5, 2026 | 25.76 | 26.21 | 25.62 | 26.13 | 26.13 | 1.83% | 47,346 |
| May 4, 2026 | 25.68 | 25.97 | 25.53 | 25.66 | 25.66 | -0.08% | 75,075 |
| May 1, 2026 | 26.34 | 26.43 | 25.60 | 25.68 | 25.68 | -1.57% | 80,951 |
| Apr 30, 2026 | 25.58 | 26.09 | 25.58 | 26.09 | 26.09 | 1.72% | 97,860 |
| Apr 29, 2026 | 25.71 | 25.99 | 25.65 | 25.65 | 25.65 | - | 57,731 |
| Apr 28, 2026 | 25.70 | 25.71 | 25.45 | 25.65 | 25.65 | 1.14% | 57,679 |
| Apr 27, 2026 | 25.49 | 25.56 | 25.10 | 25.36 | 25.36 | 1.08% | 57,035 |
| Apr 24, 2026 | 25.37 | 25.55 | 24.61 | 25.09 | 25.09 | -1.61% | 477,897 |
| Apr 23, 2026 | 25.75 | 25.96 | 25.25 | 25.50 | 25.50 | -0.97% | 94,191 |
| Apr 22, 2026 | 25.50 | 25.87 | 25.50 | 25.75 | 25.75 | 0.66% | 52,754 |
| Apr 21, 2026 | 25.00 | 25.75 | 25.00 | 25.58 | 25.58 | 2.48% | 83,407 |
| Apr 20, 2026 | 25.00 | 25.19 | 24.83 | 24.96 | 24.96 | 0.08% | 122,728 |
| Apr 17, 2026 | 25.50 | 25.55 | 24.81 | 24.94 | 24.94 | -2.65% | 451,639 |
| Apr 16, 2026 | 26.03 | 26.13 | 25.52 | 25.62 | 25.62 | -1.58% | 597,635 |