Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
25.65
+0.29 (1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7025.7125.4525.6525.651.14%57,672
Apr 27, 202625.4925.5625.1025.3625.361.08%57,035
Apr 24, 202625.3725.5524.6125.0925.09-1.61%477,896
Apr 23, 202625.7525.9625.2525.5025.50-0.97%94,182
Apr 22, 202625.5025.8725.5025.7525.750.66%52,706
Apr 21, 202625.0025.7525.0025.5825.582.48%83,097
Apr 20, 202625.0025.1924.8324.9624.960.08%122,003
Apr 17, 202625.5025.5524.8124.9424.94-2.65%451,486
Apr 16, 202626.0326.1325.5225.6225.62-1.58%597,083
Apr 15, 202625.5426.1325.5026.0326.031.36%125,353
Apr 14, 202626.0426.1625.5025.6825.68-1.68%512,138
Apr 13, 202626.1426.3626.0526.1226.120.46%148,379
Apr 10, 202626.0026.2625.8126.0026.000.23%191,111
Apr 9, 202626.5126.7225.6325.9425.94-2.63%253,372
Apr 8, 202627.0227.1226.2126.6426.64-3.34%380,353
Apr 7, 202627.9028.0027.2327.5627.56-1.18%247,593
Apr 6, 202627.9128.2327.5427.8927.890.65%144,119
Apr 2, 202627.5727.8427.2527.7127.710.87%305,565
Apr 1, 202627.0127.6527.0127.4727.470.11%952,988
Mar 31, 202628.6528.6527.1127.4427.44-2.28%304,525
Mar 30, 202629.1029.1027.8228.0828.08-1.13%661,256
Mar 27, 202627.5028.4527.5028.4028.403.54%335,857
Mar 26, 202627.9528.0827.2727.4327.43-1.86%285,885
Mar 25, 202627.6927.9527.5027.9527.95-1.24%140,193
Mar 24, 202627.0528.4827.0528.3028.304.81%481,190
Mar 23, 202627.1827.4826.9527.0027.00-0.18%162,683
Mar 20, 202627.9927.9926.7327.0527.05-1.78%370,677
Mar 19, 202626.7427.9726.5127.5427.544.36%514,385
Mar 18, 202626.4126.6326.1626.3926.39-0.53%43,443
Mar 17, 202626.2426.5426.2426.5326.53-0.23%63,089
Mar 16, 202626.7526.8026.2826.5926.59-0.56%107,450
Mar 13, 202627.4827.4826.4526.7426.74-1.11%133,868
Mar 12, 202626.9527.2726.7027.0427.042.08%212,919
Mar 11, 202626.4026.6425.8026.4926.491.88%108,841
Mar 10, 202626.0926.4625.7726.0026.00-50,061
Mar 9, 202625.8526.2725.1826.0026.001.64%78,763
Mar 6, 202624.9625.5824.7825.5825.580.79%28,915
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