Skip to main content
logo
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
24.30
0.00 (0.00%)
Oct 16, 2026, 9:33 AM EDT - Market open

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202624.4124.4924.2824.3024.30-1,650
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
Sep 3, 202628.0028.0027.1127.1627.16-3.00%84,108
Sep 2, 202627.9028.2627.2728.0028.000.83%59,339
Sep 1, 202628.0528.0927.4527.7727.77-0.50%48,907
Aug 31, 202627.7528.1527.4827.9127.912.52%57,504
Aug 28, 202627.6027.7726.8627.2327.23-1.39%40,297
Aug 27, 202627.0027.6226.8227.6127.612.91%38,158
Aug 26, 202627.0027.0326.5326.8326.83-0.54%27,820
Aug 25, 202626.6026.9926.4126.9826.980.82%20,117
Aug 24, 202627.0027.1926.6126.7626.760.40%58,740
Aug 21, 202626.3226.6526.2326.6526.652.90%23,662
Aug 20, 202626.3526.3525.7625.9025.90-0.35%47,453
Aug 19, 202625.2525.9925.2325.9925.993.67%26,004
Aug 18, 202625.4125.4124.9025.0725.07-0.49%14,719
Aug 17, 202625.1825.2824.9025.1925.190.37%22,060
Aug 14, 202624.9825.1024.3925.1025.102.68%14,614
Aug 13, 202624.9925.0024.4124.4424.44-1.16%8,807
Aug 12, 202624.5924.8524.5924.7324.73-0.66%5,429
Aug 11, 202625.0025.0024.7124.8924.890.38%9,237
Aug 10, 202624.5224.9224.3024.8024.802.46%25,807
Aug 7, 202624.2024.2823.7924.2124.210.97%10,464