Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
21.53
0.00 (0.01%)
Aug 13, 2025, 4:00 PM - Market closed
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.48 | 21.66 | 21.41 | 21.53 | 21.53 | -0.01% | 7,217 |
| Aug 12, 2025 | 21.17 | 21.62 | 21.17 | 21.54 | 21.54 | 2.84% | 19,883 |
| Aug 11, 2025 | 21.18 | 21.18 | 20.65 | 20.94 | 20.94 | 0.34% | 9,623 |
| Aug 8, 2025 | 20.50 | 21.10 | 20.50 | 20.87 | 20.87 | 3.04% | 19,978 |
| Aug 7, 2025 | 19.89 | 20.42 | 19.83 | 20.25 | 20.25 | 1.83% | 18,366 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.59 | 19.89 | 19.89 | -0.30% | 7,102 |
| Aug 5, 2025 | 19.49 | 19.95 | 19.41 | 19.95 | 19.95 | 1.42% | 10,089 |
| Aug 4, 2025 | 19.16 | 19.67 | 19.10 | 19.67 | 19.67 | 3.69% | 12,839 |
| Aug 1, 2025 | 19.04 | 19.14 | 18.70 | 18.97 | 18.97 | -0.93% | 6,708 |
| Jul 31, 2025 | 19.09 | 19.23 | 18.83 | 19.15 | 19.15 | -1.51% | 28,314 |
| Jul 30, 2025 | 19.76 | 19.76 | 19.38 | 19.44 | 19.44 | -2.47% | 6,763 |
| Jul 29, 2025 | 20.02 | 20.05 | 19.77 | 19.93 | 19.93 | -0.14% | 15,212 |
| Jul 28, 2025 | 20.98 | 20.98 | 19.75 | 19.96 | 19.96 | -3.87% | 28,239 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.59 | 20.76 | 20.76 | -1.52% | 58,708 |
| Jul 24, 2025 | 21.64 | 21.64 | 21.04 | 21.08 | 21.08 | -0.86% | 16,647 |
| Jul 23, 2025 | 21.24 | 21.44 | 21.05 | 21.27 | 21.27 | 1.51% | 31,957 |
| Jul 22, 2025 | 20.50 | 20.97 | 20.47 | 20.95 | 20.95 | 5.59% | 32,862 |
| Jul 21, 2025 | 19.80 | 20.07 | 19.80 | 19.84 | 19.84 | 2.38% | 34,123 |
| Jul 18, 2025 | 19.73 | 19.73 | 19.37 | 19.38 | 19.38 | -0.59% | 20,708 |
| Jul 17, 2025 | 19.32 | 19.50 | 19.10 | 19.50 | 19.50 | 2.21% | 7,450 |
| Jul 16, 2025 | 19.26 | 19.32 | 19.05 | 19.07 | 19.07 | -0.50% | 5,857 |
| Jul 15, 2025 | 19.62 | 19.62 | 19.14 | 19.17 | 19.17 | -0.16% | 7,400 |
| Jul 14, 2025 | 19.47 | 19.60 | 19.20 | 19.20 | 19.20 | -0.06% | 20,312 |
| Jul 11, 2025 | 19.17 | 19.27 | 18.87 | 19.21 | 19.21 | 1.59% | 57,992 |
| Jul 10, 2025 | 18.63 | 18.96 | 18.63 | 18.91 | 18.91 | 4.36% | 21,809 |
| Jul 9, 2025 | 18.08 | 18.25 | 18.08 | 18.12 | 18.12 | -0.49% | 9,450 |
| Jul 8, 2025 | 18.41 | 18.41 | 18.05 | 18.21 | 18.21 | 0.06% | 13,441 |
| Jul 7, 2025 | 18.48 | 18.48 | 18.10 | 18.20 | 18.20 | -1.89% | 17,032 |
| Jul 3, 2025 | 18.85 | 18.85 | 18.38 | 18.55 | 18.55 | 2.16% | 21,737 |
| Jul 2, 2025 | 17.64 | 18.21 | 17.64 | 18.16 | 18.16 | 5.11% | 17,636 |
| Jul 1, 2025 | 17.46 | 17.46 | 17.23 | 17.27 | 17.27 | -0.95% | 9,787 |
| Jun 30, 2025 | 16.90 | 17.50 | 16.90 | 17.44 | 17.44 | 2.01% | 13,197 |
| Jun 27, 2025 | 16.97 | 17.11 | 16.97 | 17.10 | 17.10 | 1.12% | 29,606 |
| Jun 26, 2025 | 16.83 | 17.00 | 16.83 | 16.91 | 16.91 | 1.54% | 6,517 |
| Jun 25, 2025 | 16.85 | 16.85 | 16.61 | 16.65 | 16.65 | -1.54% | 4,231 |
| Jun 24, 2025 | 16.88 | 17.18 | 16.88 | 16.91 | 16.91 | -0.76% | 13,409 |
| Jun 23, 2025 | 17.25 | 17.25 | 16.97 | 17.04 | 17.04 | -0.64% | 10,164 |
| Jun 20, 2025 | 17.81 | 17.81 | 17.12 | 17.15 | 17.15 | -2.85% | 11,397 |
| Jun 18, 2025 | 17.61 | 17.81 | 17.61 | 17.65 | 17.65 | 1.06% | 3,585 |
| Jun 17, 2025 | 17.57 | 17.69 | 17.47 | 17.47 | 17.47 | -0.06% | 5,411 |
| Jun 16, 2025 | 17.09 | 17.54 | 17.00 | 17.48 | 17.48 | 1.16% | 7,957 |
| Jun 13, 2025 | 17.22 | 17.37 | 17.21 | 17.28 | 17.28 | -0.47% | 13,975 |
| Jun 12, 2025 | 17.40 | 17.41 | 17.34 | 17.36 | 17.36 | -0.39% | 1,735 |
| Jun 11, 2025 | 17.52 | 17.57 | 17.35 | 17.43 | 17.43 | -0.06% | 4,144 |
| Jun 10, 2025 | 17.62 | 17.62 | 17.40 | 17.44 | 17.44 | 0.01% | 5,047 |
| Jun 9, 2025 | 17.27 | 17.55 | 17.25 | 17.44 | 17.44 | 1.01% | 4,089 |
| Jun 6, 2025 | 17.25 | 17.36 | 17.22 | 17.26 | 17.26 | 1.21% | 6,337 |
| Jun 5, 2025 | 17.18 | 17.35 | 17.06 | 17.06 | 17.06 | -0.72% | 1,801 |
| Jun 4, 2025 | 16.95 | 17.18 | 16.95 | 17.18 | 17.18 | 1.50% | 6,371 |
| Jun 3, 2025 | 16.95 | 16.96 | 16.59 | 16.93 | 16.93 | -0.19% | 9,241 |