Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
25.46
+0.37 (1.47%)
May 11, 2026, 10:43 AM EDT - Market open
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.31 | 25.50 | 25.24 | 25.43 | - | 1.36% | 19,826 |
| May 8, 2026 | 25.55 | 25.68 | 25.09 | 25.09 | 25.09 | -1.57% | 51,042 |
| May 7, 2026 | 25.82 | 25.91 | 25.27 | 25.49 | 25.49 | -1.81% | 84,961 |
| May 6, 2026 | 25.75 | 26.04 | 25.55 | 25.96 | 25.96 | -0.65% | 78,849 |
| May 5, 2026 | 25.76 | 26.21 | 25.62 | 26.13 | 26.13 | 1.83% | 47,343 |
| May 4, 2026 | 25.68 | 25.97 | 25.53 | 25.66 | 25.66 | -0.08% | 74,968 |
| May 1, 2026 | 26.34 | 26.43 | 25.60 | 25.68 | 25.68 | -1.57% | 80,851 |
| Apr 30, 2026 | 25.58 | 26.09 | 25.58 | 26.09 | 26.09 | 1.72% | 97,359 |
| Apr 29, 2026 | 25.71 | 25.99 | 25.65 | 25.65 | 25.65 | - | 53,676 |
| Apr 28, 2026 | 25.70 | 25.71 | 25.45 | 25.65 | 25.65 | 1.14% | 57,672 |
| 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% | 477,896 |
| Apr 23, 2026 | 25.75 | 25.96 | 25.25 | 25.50 | 25.50 | -0.97% | 94,182 |
| Apr 22, 2026 | 25.50 | 25.87 | 25.50 | 25.75 | 25.75 | 0.66% | 52,706 |
| Apr 21, 2026 | 25.00 | 25.75 | 25.00 | 25.58 | 25.58 | 2.48% | 83,097 |
| Apr 20, 2026 | 25.00 | 25.19 | 24.83 | 24.96 | 24.96 | 0.08% | 122,003 |
| Apr 17, 2026 | 25.50 | 25.55 | 24.81 | 24.94 | 24.94 | -2.65% | 451,486 |
| Apr 16, 2026 | 26.03 | 26.13 | 25.52 | 25.62 | 25.62 | -1.58% | 597,083 |
| Apr 15, 2026 | 25.54 | 26.13 | 25.50 | 26.03 | 26.03 | 1.36% | 125,353 |
| Apr 14, 2026 | 26.04 | 26.16 | 25.50 | 25.68 | 25.68 | -1.68% | 512,138 |
| Apr 13, 2026 | 26.14 | 26.36 | 26.05 | 26.12 | 26.12 | 0.46% | 148,379 |
| Apr 10, 2026 | 26.00 | 26.26 | 25.81 | 26.00 | 26.00 | 0.23% | 191,111 |
| Apr 9, 2026 | 26.51 | 26.72 | 25.63 | 25.94 | 25.94 | -2.63% | 253,372 |
| Apr 8, 2026 | 27.02 | 27.12 | 26.21 | 26.64 | 26.64 | -3.34% | 380,353 |
| Apr 7, 2026 | 27.90 | 28.00 | 27.23 | 27.56 | 27.56 | -1.18% | 247,593 |
| Apr 6, 2026 | 27.91 | 28.23 | 27.54 | 27.89 | 27.89 | 0.65% | 144,119 |
| Apr 2, 2026 | 27.57 | 27.84 | 27.25 | 27.71 | 27.71 | 0.87% | 305,565 |
| Apr 1, 2026 | 27.01 | 27.65 | 27.01 | 27.47 | 27.47 | 0.11% | 952,988 |
| Mar 31, 2026 | 28.65 | 28.65 | 27.11 | 27.44 | 27.44 | -2.28% | 304,525 |
| Mar 30, 2026 | 29.10 | 29.10 | 27.82 | 28.08 | 28.08 | -1.13% | 661,256 |
| Mar 27, 2026 | 27.50 | 28.45 | 27.50 | 28.40 | 28.40 | 3.54% | 335,857 |
| Mar 26, 2026 | 27.95 | 28.08 | 27.27 | 27.43 | 27.43 | -1.86% | 285,885 |
| Mar 25, 2026 | 27.69 | 27.95 | 27.50 | 27.95 | 27.95 | -1.24% | 140,193 |
| Mar 24, 2026 | 27.05 | 28.48 | 27.05 | 28.30 | 28.30 | 4.81% | 481,190 |
| Mar 23, 2026 | 27.18 | 27.48 | 26.95 | 27.00 | 27.00 | -0.18% | 162,683 |
| Mar 20, 2026 | 27.99 | 27.99 | 26.73 | 27.05 | 27.05 | -1.78% | 370,677 |
| Mar 19, 2026 | 26.74 | 27.97 | 26.51 | 27.54 | 27.54 | 4.36% | 514,385 |
| Mar 18, 2026 | 26.41 | 26.63 | 26.16 | 26.39 | 26.39 | -0.53% | 43,443 |
| Mar 17, 2026 | 26.24 | 26.54 | 26.24 | 26.53 | 26.53 | -0.23% | 63,089 |
| Mar 16, 2026 | 26.75 | 26.80 | 26.28 | 26.59 | 26.59 | -0.56% | 107,450 |
| Mar 13, 2026 | 27.48 | 27.48 | 26.45 | 26.74 | 26.74 | -1.11% | 133,868 |
| Mar 12, 2026 | 26.95 | 27.27 | 26.70 | 27.04 | 27.04 | 2.08% | 212,919 |
| Mar 11, 2026 | 26.40 | 26.64 | 25.80 | 26.49 | 26.49 | 1.88% | 108,841 |
| Mar 10, 2026 | 26.09 | 26.46 | 25.77 | 26.00 | 26.00 | - | 50,061 |
| Mar 9, 2026 | 25.85 | 26.27 | 25.18 | 26.00 | 26.00 | 1.64% | 78,763 |
| Mar 6, 2026 | 24.96 | 25.58 | 24.78 | 25.58 | 25.58 | 0.79% | 28,915 |
| Mar 5, 2026 | 26.23 | 26.23 | 25.00 | 25.38 | 25.38 | -3.13% | 60,437 |
| Mar 4, 2026 | 25.89 | 26.24 | 25.54 | 26.20 | 26.20 | 2.62% | 100,295 |
| Mar 3, 2026 | 25.33 | 25.64 | 24.72 | 25.53 | 25.53 | 1.11% | 70,595 |
| Mar 2, 2026 | 24.81 | 25.30 | 24.75 | 25.25 | 25.25 | 2.27% | 26,912 |