Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
23.04
+0.09 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0123.3622.9823.0423.040.39%22,933
Dec 4, 202522.9723.0022.8122.9522.950.27%36,007
Dec 3, 202522.1022.9322.1022.8922.894.80%31,048
Dec 2, 202521.8321.9721.6921.8421.841.47%16,086
Dec 1, 202521.6321.7821.5221.5321.53-0.41%6,366
Nov 28, 202522.2122.2121.5421.6121.610.41%5,651
Nov 26, 202521.3021.6421.3021.5221.521.02%3,620
Nov 25, 202520.8921.3820.8921.3121.311.87%7,299
Nov 24, 202520.9220.9220.6920.9220.920.11%11,952
Nov 21, 202520.9420.9420.5320.8920.89-0.55%30,637
Nov 20, 202521.5321.7821.0121.0121.01-2.43%23,944
Nov 19, 202522.5622.5621.4921.5321.53-1.37%18,386
Nov 18, 202521.5021.9721.5021.8321.83-1.16%8,876
Nov 17, 202521.7522.3521.5122.0922.09-0.74%24,691
Nov 14, 202521.8922.3921.8922.2522.25-0.17%31,577
Nov 13, 202523.1923.1922.2922.2922.29-3.70%105,455
Nov 12, 202523.1523.3323.0723.1523.15-0.01%9,044
Nov 11, 202523.1623.1822.8223.1523.15-0.27%23,373
Nov 10, 202523.4823.4923.2023.2123.211.34%10,571
Nov 7, 202522.8022.9522.5722.9122.910.29%8,725
Nov 6, 202522.5023.3722.4722.8422.842.33%42,010
Nov 5, 202521.9322.3921.8922.3222.320.71%4,663
Nov 4, 202522.2422.6122.1322.1622.16-3.07%10,335
Nov 3, 202522.7923.1722.4922.8622.860.38%12,582
Oct 31, 202522.5022.8522.3822.7822.781.89%22,645
Oct 30, 202522.3022.5022.0322.3522.350.85%9,561
Oct 29, 202522.2722.5022.0222.1622.160.27%10,792
Oct 28, 202522.5022.5021.8722.1022.10-1.48%18,598
Oct 27, 202522.5022.6422.2222.4422.43-0.20%26,912
Oct 24, 202522.4922.8822.4322.4822.480.21%7,965
Oct 23, 202522.8922.8922.3022.4322.43-0.14%15,512
Oct 22, 202522.9722.9722.0922.4622.46-2.16%26,301
Oct 21, 202523.7024.1422.7822.9622.96-4.53%76,462
Oct 20, 202523.6224.1023.6224.0524.052.08%20,540
Oct 17, 202523.5123.7423.4023.5623.56-2.12%39,012
Oct 16, 202524.2124.6523.9124.0724.070.34%43,466
Oct 15, 202524.9324.9323.6123.9923.99-2.87%64,815
Oct 14, 202524.0724.9523.9524.7024.701.73%23,554
Oct 13, 202523.6024.4423.6024.2824.284.70%34,938
Oct 10, 202524.2924.2923.0523.1923.19-2.57%75,616
Oct 9, 202523.5024.1023.5023.8023.801.71%36,780
Oct 8, 202523.4723.5623.3023.4023.401.04%26,495
Oct 7, 202523.5023.6123.0223.1623.16-0.43%25,678
Oct 6, 202523.5023.5823.2223.2623.260.04%62,689
Oct 3, 202523.0223.3522.9323.2523.252.29%70,960
Oct 2, 202522.9823.0022.5522.7322.730.04%12,934
Oct 1, 202522.4422.8222.3022.7222.721.84%27,239
Sep 30, 202522.3522.3522.0422.3122.310.63%52,396
Sep 29, 202522.3722.3721.8822.1722.170.05%41,760
Sep 26, 202521.8922.2921.8322.1622.160.18%20,656