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
Sep 25, 202522.4422.5522.0522.1222.12-0.14%109,451
Sep 24, 202521.7522.1521.7522.1522.151.84%15,952
Sep 23, 202521.9121.9121.6421.7521.75-0.06%34,666
Sep 22, 202521.7521.8321.4121.7621.76-0.72%27,345
Sep 19, 202522.1822.1821.8121.9221.920.23%9,725
Sep 18, 202521.6522.0121.5221.8721.872.10%22,975
Sep 17, 202521.3521.5221.2321.4221.420.14%12,192
Sep 16, 202521.3121.4021.0821.3921.391.88%12,115
Sep 15, 202520.7121.0020.7121.0021.003.73%20,561
Sep 12, 202520.1820.3120.1020.2420.24-0.81%7,641
Sep 11, 202520.0020.4620.0020.4120.410.32%18,295
Sep 10, 202520.4220.4220.2720.3420.34-0.39%7,206
Sep 9, 202520.5020.8420.2820.4220.420.17%84,974
Sep 8, 202520.8020.8020.3320.3920.39-1.75%17,396
Sep 5, 202520.3320.7520.1620.7520.753.91%59,049
Sep 4, 202519.9020.0219.8819.9719.970.15%5,893
Sep 3, 202519.8220.0419.8219.9419.94-0.79%8,153
Sep 2, 202520.2120.3919.9920.1020.10-1.83%114,527
Aug 29, 202520.2720.4820.2720.4720.471.00%5,319
Aug 28, 202519.9120.3919.9120.2720.27-0.64%10,839
Aug 27, 202520.2420.4020.2420.4020.40-0.40%4,306
Aug 26, 202520.3820.5520.3720.4820.481.02%4,108
Aug 25, 202520.2220.5120.2220.2820.280.59%6,838
Aug 22, 202519.7620.2519.7620.1620.162.68%5,539
Aug 21, 202519.5019.6719.4819.6319.630.69%17,486
Aug 20, 202519.6219.6219.3719.5019.50-1.84%7,177
Aug 19, 202520.1520.1919.8419.8619.86-1.38%18,155
Aug 18, 202520.2220.2920.0520.1420.14-2.36%10,640
Aug 15, 202521.2121.2120.5620.6320.63-2.33%6,819
Aug 14, 202521.4921.4920.9021.1221.12-1.92%25,689
Aug 13, 202521.4821.6621.4121.5321.53-0.01%7,217
Aug 12, 202521.1721.6221.1721.5421.532.84%19,883
Aug 11, 202521.1821.1820.6520.9420.940.34%9,623
Aug 8, 202520.5021.1020.5020.8720.873.04%19,978
Aug 7, 202519.8920.4219.8320.2520.251.83%18,366
Aug 6, 202520.0020.0019.5919.8919.89-0.30%7,102
Aug 5, 202519.4919.9519.4119.9519.951.42%10,089
Aug 4, 202519.1619.6719.1019.6719.673.69%12,839
Aug 1, 202519.0419.1418.7018.9718.97-0.93%6,708
Jul 31, 202519.0919.2318.8319.1519.15-1.51%28,314
Jul 30, 202519.7619.7619.3819.4419.44-2.47%6,763
Jul 29, 202520.0220.0519.7719.9319.93-0.14%15,212
Jul 28, 202520.9820.9819.7519.9619.96-3.87%28,239
Jul 25, 202521.0021.0020.5920.7620.76-1.52%58,708
Jul 24, 202521.6421.6421.0421.0821.08-0.86%16,647
Jul 23, 202521.2421.4421.0521.2721.271.51%31,957
Jul 22, 202520.5020.9720.4720.9520.955.59%32,862
Jul 21, 202519.8020.0719.8019.8419.842.38%34,123
Jul 18, 202519.7319.7319.3719.3819.38-0.59%20,708
Jul 17, 202519.3219.5019.1019.5019.502.21%7,450