Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
23.28
-0.40 (-1.69%)
Jul 27, 2026, 4:00 PM EDT - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202623.2523.5023.0023.2223.220.13%45,507
Jun 24, 202623.5123.6623.0023.1923.19-1.74%64,206
Jun 23, 202624.0024.0023.5323.6023.60-2.16%27,610
Jun 22, 202624.4524.6624.1124.1224.12-0.90%49,314
Jun 18, 202625.0025.1124.3424.3424.34-2.64%115,497
Jun 17, 202625.0625.5925.0025.0025.00-0.60%54,623
Jun 16, 202625.4625.6425.1525.1525.15-1.22%31,120
Jun 15, 202626.8626.8625.3925.4625.46-3.49%56,139
Jun 12, 202626.2526.5726.1126.3826.381.62%33,417
Jun 11, 202625.6026.3325.5125.9625.960.54%20,722
Jun 10, 202626.1226.4225.6525.8225.82-1.53%65,583
Jun 9, 202626.5626.6625.7126.2226.22-2.02%50,094
Jun 8, 202627.1027.1026.5626.7626.76-0.89%45,262
Jun 5, 202628.1528.6226.7627.0027.00-4.76%114,080
Jun 4, 202627.9328.7627.9328.3528.352.07%123,801
Jun 3, 202628.1228.2427.5327.7827.77-0.70%26,893
Jun 2, 202627.6428.2527.3727.9727.970.07%30,602
Jun 1, 202627.0227.9926.8627.9527.955.71%92,390
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