Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
24.94
-0.44 (-1.73%)
Mar 6, 2026, 10:44 AM EST - Market open

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.2326.2325.0025.3825.38-3.13%60,437
Mar 4, 202625.8926.2425.5426.2026.202.62%100,295
Mar 3, 202625.3325.6424.7225.5325.531.11%70,595
Mar 2, 202624.8125.3024.7525.2525.252.27%26,912
Feb 27, 202624.7225.1924.3224.6924.69-0.08%34,063
Feb 26, 202625.4125.4124.4224.7124.71-2.52%29,515
Feb 25, 202625.6225.9325.1125.3525.35-0.98%104,185
Feb 24, 202625.7525.8025.2825.6025.601.03%33,537
Feb 23, 202625.0025.4025.0025.3425.341.36%28,201
Feb 20, 202625.1125.1124.8125.0025.00-0.64%14,778
Feb 19, 202625.2025.2024.9125.1625.16-0.40%19,040
Feb 18, 202625.6225.6225.1725.2625.260.84%43,813
Feb 17, 202625.2225.2524.6825.0525.05-1.80%43,580
Feb 13, 202625.9625.9625.0025.5125.51-0.55%44,239
Feb 12, 202626.8126.8125.3725.6525.65-2.29%67,692
Feb 11, 202626.7426.7425.8526.2526.250.88%34,258
Feb 10, 202626.6126.6125.9626.0226.02-2.06%14,520
Feb 9, 202626.2726.5926.0626.5726.572.33%36,791
Feb 6, 202625.1525.9925.1525.9625.962.45%33,824
Feb 5, 202626.2726.2725.2025.3425.34-4.26%37,161
Feb 4, 202627.5127.5126.1226.4726.470.19%28,807
Feb 3, 202626.0426.4226.0026.4226.422.27%35,943
Feb 2, 202625.9126.1025.7025.8325.830.03%27,176
Jan 30, 202626.1426.5425.5325.8325.83-3.92%121,318
Jan 29, 202627.2027.2026.1626.8826.881.20%37,169
Jan 28, 202627.0027.2526.2626.5626.56-0.64%21,707
Jan 27, 202626.4426.7526.2926.7326.731.95%10,678
Jan 26, 202627.2727.5726.2226.2226.22-3.53%58,983
Jan 23, 202627.3027.3027.1127.1827.180.34%12,724
Jan 22, 202627.1827.3926.9027.0927.091.11%31,599
Jan 21, 202626.8026.9026.5326.7926.792.10%134,291
Jan 20, 202626.1026.3426.0126.2426.240.66%25,632
Jan 16, 202626.3026.3226.0526.0726.07-0.84%15,516
Jan 15, 202626.2926.5926.2326.2926.290.04%26,368
Jan 14, 202625.6926.4525.6926.2826.283.23%30,755
Jan 13, 202626.0026.0025.3325.4625.46-1.06%44,782
Jan 12, 202625.5025.7625.2825.7325.733.04%54,534
Jan 9, 202624.9525.2024.6724.9724.971.18%114,280
Jan 8, 202624.2124.7124.0224.6824.681.52%33,684
Jan 7, 202624.4424.4424.0024.3124.310.62%12,035
Jan 6, 202623.3324.2623.3324.1624.162.55%16,428
Jan 5, 202623.7223.8223.3223.5623.561.02%24,360
Jan 2, 202623.1023.3223.0223.3223.322.24%30,797
Dec 31, 202523.2423.2422.6422.8122.81-0.57%16,816
Dec 30, 202523.1723.1722.8622.9422.94-2.84%10,340
Dec 29, 202522.9623.6222.9623.6123.01-0.34%14,460
Dec 26, 202523.6423.7023.5523.6923.09-0.21%8,681
Dec 24, 202523.9623.9623.5923.7423.140.55%6,730
Dec 23, 202523.2523.6123.2523.6123.011.50%10,076
Dec 22, 202523.4923.5623.2623.2622.670.04%16,791
Dec 19, 202522.9823.3422.9723.2522.661.97%23,815
Dec 18, 202522.6222.9222.6222.8022.221.30%15,559
Dec 17, 202522.5222.7122.3422.5121.940.35%13,621
Dec 16, 202522.5222.6022.4322.4321.86-0.97%7,796
Dec 15, 202522.9622.9622.5722.6522.07-0.66%6,425
Dec 12, 202523.1223.1422.6122.8022.22-1.38%9,993
Dec 11, 202522.8523.1822.8323.1222.532.44%10,715
Dec 10, 202522.5422.7322.4022.5722.00-0.04%14,341
Dec 9, 202522.5222.7522.5222.5822.010.55%3,444
Dec 8, 202523.5023.5022.4022.4621.89-2.53%17,029
Dec 5, 202523.0123.3622.9823.0422.450.39%22,933
Dec 4, 202522.9723.0022.8122.9522.370.27%36,011
Dec 3, 202522.1022.9322.1022.8922.314.80%31,267
Dec 2, 202521.8321.9721.6921.8421.291.47%16,086
Dec 1, 202521.6321.7821.5221.5320.98-0.41%6,366
Nov 28, 202522.2122.2121.5421.6121.060.41%5,701
Nov 26, 202521.3021.6421.3021.5220.981.02%3,620
Nov 25, 202520.8921.3820.8921.3120.761.87%7,299
Nov 24, 202520.9220.9220.6920.9220.380.11%11,956
Nov 21, 202520.9420.9420.5320.8920.36-0.55%30,637
Nov 20, 202521.5321.7821.0121.0120.47-2.43%23,944
Nov 19, 202522.5622.5621.4921.5320.98-1.37%18,386
Nov 18, 202521.5021.9721.5021.8321.28-1.16%8,876
Nov 17, 202521.7522.3521.5122.0921.53-0.74%24,691
Nov 14, 202521.8922.3921.8922.2521.69-0.17%31,577
Nov 13, 202523.1923.1922.2922.2921.72-3.70%105,455
Nov 12, 202523.1523.3323.0723.1522.56-0.01%9,044
Nov 11, 202523.1623.1822.8223.1522.56-0.27%23,373
Nov 10, 202523.4823.4923.2023.2122.621.34%10,571
Nov 7, 202522.8022.9522.5722.9122.320.29%8,725
Nov 6, 202522.5023.3722.4722.8422.262.33%42,010
Nov 5, 202521.9322.3921.8922.3221.750.71%4,663
Nov 4, 202522.2422.6122.1322.1621.60-3.07%10,335
Nov 3, 202522.7923.1722.4922.8622.280.38%12,582
Oct 31, 202522.5022.8522.3822.7822.201.89%22,645
Oct 30, 202522.3022.5022.0322.3521.780.85%9,561
Oct 29, 202522.2722.5022.0222.1621.600.27%10,792
Oct 28, 202522.5022.5021.8722.1021.54-1.48%18,598
Oct 27, 202522.5022.6422.2222.4421.86-0.20%26,912
Oct 24, 202522.4922.8822.4322.4821.910.21%7,965
Oct 23, 202522.8922.8922.3022.4321.86-0.14%15,512
Oct 22, 202522.9722.9722.0922.4621.89-2.16%26,301
Oct 21, 202523.7024.1422.7822.9622.38-4.53%76,462
Oct 20, 202523.6224.1023.6224.0523.442.08%20,540
Oct 17, 202523.5123.7423.4023.5622.96-2.12%39,012
Oct 16, 202524.2124.6523.9124.0723.460.34%43,466
Oct 15, 202524.9324.9323.6123.9923.38-2.87%64,815
Oct 14, 202524.0724.9523.9524.7024.071.73%23,554
Oct 13, 202523.6024.4423.6024.2823.664.70%34,938
Oct 10, 202524.2924.2923.0523.1922.60-2.57%75,616