Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
27.69
+1.25 (4.73%)
Jun 1, 2026, 1:35 PM EDT - Market open

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.0227.8026.8627.64-4.54%38,896
May 29, 202627.1127.3426.3626.4426.44-3.08%52,855
May 28, 202626.6627.3726.5227.2827.282.63%65,137
May 27, 202626.2026.6825.6426.5826.581.84%42,149
May 26, 202624.9726.1924.9726.1026.106.05%134,620
May 22, 202624.5924.9424.5924.6124.61-0.69%40,454
May 21, 202624.5424.9324.5424.7824.78-0.08%32,411
May 20, 202624.5924.9024.5024.8024.800.85%29,858
May 19, 202624.8524.8524.5524.5924.59-1.07%63,067
May 18, 202624.7525.0024.6924.8624.860.67%70,076
May 15, 202625.0925.0924.6024.6924.69-1.59%38,845
May 14, 202625.2025.2224.6025.0925.090.16%69,402
May 13, 202625.5025.5024.9525.0525.05-1.18%59,765
May 12, 202625.4025.5725.0025.3525.35-1.36%33,529
May 11, 202625.3125.8325.2425.7025.702.43%57,348
May 8, 202625.5525.6825.0925.0925.09-1.57%51,052
May 7, 202625.8225.9125.2725.4925.49-1.81%85,214
May 6, 202625.7526.0425.5525.9625.96-0.65%78,877
May 5, 202625.7626.2125.6226.1326.131.83%47,346
May 4, 202625.6825.9725.5325.6625.66-0.08%75,075
May 1, 202626.3426.4325.6025.6825.68-1.57%80,951
Apr 30, 202625.5826.0925.5826.0926.091.72%97,860
Apr 29, 202625.7125.9925.6525.6525.65-57,731
Apr 28, 202625.7025.7125.4525.6525.651.14%57,679
Apr 27, 202625.4925.5625.1025.3625.361.08%57,035
Apr 24, 202625.3725.5524.6125.0925.09-1.61%477,897
Apr 23, 202625.7525.9625.2525.5025.50-0.97%94,191
Apr 22, 202625.5025.8725.5025.7525.750.66%52,754
Apr 21, 202625.0025.7525.0025.5825.582.48%83,407
Apr 20, 202625.0025.1924.8324.9624.960.08%122,728
Apr 17, 202625.5025.5524.8124.9424.94-2.65%451,639
Apr 16, 202626.0326.1325.5225.6225.62-1.58%597,635
Apr 15, 202625.5426.1325.5026.0326.031.36%127,564
Apr 14, 202626.0426.1625.5025.6825.68-1.68%513,004
Apr 13, 202626.1426.3626.0526.1226.120.46%148,420
Apr 10, 202626.0026.2625.8126.0026.000.23%191,151
Apr 9, 202626.5126.7225.6325.9425.94-2.63%253,633
Apr 8, 202627.0227.1226.2126.6426.64-3.34%380,974
Apr 7, 202627.9028.0027.2327.5627.56-1.18%261,732
Apr 6, 202627.9128.2327.5427.8927.890.65%144,383
Apr 2, 202627.5727.8427.2527.7127.710.87%305,807
Apr 1, 202627.0127.6527.0127.4727.470.11%953,644
Mar 31, 202628.6528.6527.1127.4427.44-2.28%304,870
Mar 30, 202629.1029.1027.8228.0828.08-1.13%661,414
Mar 27, 202627.5028.4527.5028.4028.403.54%336,916
Mar 26, 202627.9528.0827.2727.4327.43-1.86%285,937
Mar 25, 202627.6927.9527.5027.9527.95-1.24%140,857
Mar 24, 202627.0528.4827.0528.3028.304.81%483,415
Mar 23, 202627.1827.4826.9527.0027.00-0.18%163,122
Mar 20, 202627.9927.9926.7327.0527.05-1.78%371,881