Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.10
+0.19 (1.10%)
Jun 27, 2025, 4:00 PM - Market closed

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.9717.1116.9717.1017.101.12%29,606
Jun 26, 202516.8317.0016.8316.9116.911.54%6,517
Jun 25, 202516.8516.8516.6116.6516.65-1.54%4,231
Jun 24, 202516.8817.1816.8816.9116.91-0.76%13,409
Jun 23, 202517.2517.2516.9717.0417.04-0.64%10,164
Jun 20, 202517.8117.8117.1217.1517.15-2.85%11,397
Jun 18, 202517.6117.8117.6117.6517.651.06%3,585
Jun 17, 202517.5717.6917.4717.4717.47-0.06%5,411
Jun 16, 202517.0917.5417.0017.4817.481.16%7,957
Jun 13, 202517.2217.3717.2117.2817.28-0.47%13,975
Jun 12, 202517.4017.4117.3417.3617.36-0.39%1,735
Jun 11, 202517.5217.5717.3517.4317.43-0.06%4,144
Jun 10, 202517.6217.6217.4017.4417.440.01%5,047
Jun 9, 202517.2717.5517.2517.4417.441.01%4,089
Jun 6, 202517.2517.3617.2217.2617.261.21%6,337
Jun 5, 202517.1817.3517.0617.0617.06-0.72%1,801
Jun 4, 202516.9517.1816.9517.1817.181.50%6,371
Jun 3, 202516.9516.9616.5916.9316.93-0.19%9,241
Jun 2, 202516.9317.0316.9016.9616.960.55%5,893
May 30, 202517.0017.0016.8116.8716.87-1.54%2,400
May 29, 202517.1517.1817.1317.1317.13-0.95%4,479
May 28, 202517.1717.3717.1717.3017.30-0.48%9,620
May 27, 202517.4817.4817.2217.3817.382.68%4,342
May 23, 202516.8016.9516.8016.9316.930.45%9,571
May 22, 202517.2717.2716.7816.8516.85-1.46%20,480
May 21, 202517.3117.3317.1017.1017.10-0.52%2,090
May 20, 202517.0017.2217.0017.1917.19-0.24%5,717
May 19, 202517.3217.3217.0117.2317.23-1.06%6,985
May 16, 202517.0217.4917.0217.4217.420.44%7,857
May 15, 202517.3817.3817.1617.3417.34-0.46%6,204
May 14, 202517.8517.8817.3917.4217.42-1.64%10,060
May 13, 202517.2517.7317.2217.7117.714.12%32,583
May 12, 202517.2017.4716.8317.0117.011.67%21,745
May 9, 202517.0017.0016.6716.7316.73-1.81%38,441
May 8, 202517.2417.2416.9317.0417.04-0.88%13,863
May 7, 202517.3317.3317.0317.1917.19-0.81%24,767
May 6, 202517.1617.3317.0817.3317.330.41%7,538
May 5, 202517.7917.7917.0317.2617.26-0.75%4,461
May 2, 202517.4017.4017.0917.3917.392.72%8,540
May 1, 202517.2217.2216.3816.9316.930.06%27,699
Apr 30, 202517.1017.1016.8216.9216.92-2.84%20,296
Apr 29, 202517.5017.5017.2817.4217.420.34%9,014
Apr 28, 202517.1417.4417.1417.3617.360.36%12,130
Apr 25, 202517.7117.7117.1617.2917.29-1.52%11,033
Apr 24, 202517.4917.5617.1017.5617.562.97%59,651
Apr 23, 202517.6517.6516.9517.0517.050.55%19,556
Apr 22, 202517.1917.1916.6816.9616.960.72%15,413
Apr 21, 202517.2817.2816.6016.8416.84-0.95%30,284
Apr 17, 202516.7517.0716.7517.0017.002.51%11,083
Apr 16, 202516.6016.8316.4916.5816.58-0.16%10,813