Skip to main content
IC
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
17.71
+0.70 (4.12%)
At close: May 13, 2025, 4:00 PM
17.71
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202517.2517.7317.2217.7117.714.12%32,417
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
Apr 15, 202516.8516.8516.5116.6116.610.05%16,038
Apr 14, 202517.2417.2416.3216.6016.601.36%31,851
Apr 11, 202515.7716.4315.7716.3816.383.93%46,109
Apr 10, 202516.5316.5315.4015.7615.76-2.41%50,039
Apr 9, 202515.9316.3915.0316.1516.156.46%135,760
Apr 8, 202516.1816.1815.0715.1715.173.13%153,845
Apr 7, 202513.8515.0613.8514.7114.71-1.53%19,724
Apr 4, 202515.2515.3614.6714.9414.94-8.32%53,974
Apr 3, 202517.0017.0016.2516.2916.29-5.05%20,981
Apr 2, 202517.1517.2117.0617.1617.16-1.02%5,045
Apr 1, 202517.2917.4417.1917.3417.340.27%37,265
Mar 31, 202517.3217.3217.0317.2917.29-1.34%10,532
Mar 28, 202517.8017.8017.4017.5317.53-1.77%10,440
Mar 27, 202517.9017.9017.6017.8417.840.85%3,563
Mar 26, 202517.9017.9017.5917.6917.69-0.51%4,080
Mar 25, 202518.0018.0017.7717.7817.780.36%7,353
Mar 24, 202517.7417.7817.5817.7217.720.88%6,384
Mar 21, 202517.6417.6617.5017.5617.56-1.61%6,600
Mar 20, 202517.8917.9017.7717.8517.85-0.92%38,636
Mar 19, 202518.1018.1217.8518.0218.02-0.52%21,923
Mar 18, 202518.0118.1117.8918.1118.111.21%28,814
Mar 17, 202517.9518.0217.7817.8917.89-0.23%5,625
Mar 14, 202517.7817.9417.7317.9417.941.92%24,406
Mar 13, 202517.4817.6017.3517.6017.60-0.81%23,295
Mar 12, 202518.2118.2117.6617.7417.74-2.38%32,085
Mar 11, 202517.7518.1717.7518.1718.173.64%10,512
Mar 10, 202517.4117.5517.3417.5317.530.49%10,705
Mar 7, 202517.4417.5517.3517.4517.45-0.55%10,133
Mar 6, 202517.7217.7217.4317.5517.55-1.31%9,978
Mar 5, 202517.5517.8017.3917.7817.781.44%6,808
Mar 4, 202517.5017.6517.2717.5317.53-0.06%8,383