Skip to main content
Range Global Coal Index ETF (COAL)
NYSEARCA: COAL · Real-Time Price · USD
23.05
-0.17 (-0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
22.50
-0.55 (-2.39%)
After-hours: Jun 26, 2026, 8:00 PM EDT

COAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.0023.6422.8523.0523.05-0.73%22,948
Jun 25, 202623.2523.5023.0023.2223.220.13%45,507
Jun 24, 202623.5123.6623.0023.1923.19-1.74%64,206
Jun 23, 202624.0024.0023.5323.6023.60-2.16%27,610
Jun 22, 202624.4524.6624.1124.1224.12-0.90%49,314
Jun 18, 202625.0025.1124.3424.3424.34-2.64%115,497
Jun 17, 202625.0625.5925.0025.0025.00-0.60%54,623
Jun 16, 202625.4625.6425.1525.1525.15-1.22%31,120
Jun 15, 202626.8626.8625.3925.4625.46-3.49%56,139
Jun 12, 202626.2526.5726.1126.3826.381.62%33,417
Jun 11, 202625.6026.3325.5125.9625.960.54%20,722
Jun 10, 202626.1226.4225.6525.8225.82-1.53%65,583
Jun 9, 202626.5626.6625.7126.2226.22-2.02%50,094
Jun 8, 202627.1027.1026.5626.7626.76-0.89%45,262
Jun 5, 202628.1528.6226.7627.0027.00-4.76%114,080
Jun 4, 202627.9328.7627.9328.3528.352.07%123,801
Jun 3, 202628.1228.2427.5327.7827.77-0.70%26,893
Jun 2, 202627.6428.2527.3727.9727.970.07%30,602
Jun 1, 202627.0227.9926.8627.9527.955.71%92,390
May 29, 202627.1127.3426.3626.4426.44-3.08%52,855
May 28, 202626.6627.3726.5227.2827.282.63%65,137
May 27, 202626.2026.6825.6426.5826.581.84%42,149
May 26, 202624.9726.1924.9726.1026.106.05%134,620
May 22, 202624.5924.9424.5924.6124.61-0.69%40,454
May 21, 202624.5424.9324.5424.7824.78-0.08%32,411
May 20, 202624.5924.9024.5024.8024.800.85%29,858
May 19, 202624.8524.8524.5524.5924.59-1.07%63,067
May 18, 202624.7525.0024.6924.8624.860.67%70,076
May 15, 202625.0925.0924.6024.6924.69-1.59%38,845
May 14, 202625.2025.2224.6025.0925.090.16%69,402
May 13, 202625.5025.5024.9525.0525.05-1.18%59,765
May 12, 202625.4025.5725.0025.3525.35-1.36%33,529
May 11, 202625.3125.8325.2425.7025.702.43%57,348
May 8, 202625.5525.6825.0925.0925.09-1.57%51,052
May 7, 202625.8225.9125.2725.4925.49-1.81%85,214
May 6, 202625.7526.0425.5525.9625.96-0.65%78,877
May 5, 202625.7626.2125.6226.1326.131.83%47,346
May 4, 202625.6825.9725.5325.6625.66-0.08%75,075
May 1, 202626.3426.4325.6025.6825.68-1.57%80,951
Apr 30, 202625.5826.0925.5826.0926.091.72%97,860
Apr 29, 202625.7125.9925.6525.6525.65-57,731
Apr 28, 202625.7025.7125.4525.6525.651.14%57,679
Apr 27, 202625.4925.5625.1025.3625.361.08%57,035
Apr 24, 202625.3725.5524.6125.0925.09-1.61%477,897
Apr 23, 202625.7525.9625.2525.5025.50-0.97%94,191
Apr 22, 202625.5025.8725.5025.7525.750.66%52,754
Apr 21, 202625.0025.7525.0025.5825.582.48%83,407
Apr 20, 202625.0025.1924.8324.9624.960.08%122,728
Apr 17, 202625.5025.5524.8124.9424.94-2.65%451,639
Apr 16, 202626.0326.1325.5225.6225.62-1.58%597,635
Apr 15, 202625.5426.1325.5026.0326.031.36%127,564
Apr 14, 202626.0426.1625.5025.6825.68-1.68%513,004
Apr 13, 202626.1426.3626.0526.1226.120.46%148,420
Apr 10, 202626.0026.2625.8126.0026.000.23%191,151
Apr 9, 202626.5126.7225.6325.9425.94-2.63%253,633
Apr 8, 202627.0227.1226.2126.6426.64-3.34%380,974
Apr 7, 202627.9028.0027.2327.5627.56-1.18%261,732
Apr 6, 202627.9128.2327.5427.8927.890.65%144,383
Apr 2, 202627.5727.8427.2527.7127.710.87%305,807
Apr 1, 202627.0127.6527.0127.4727.470.11%953,644
Mar 31, 202628.6528.6527.1127.4427.44-2.28%304,870
Mar 30, 202629.1029.1027.8228.0828.08-1.13%661,414
Mar 27, 202627.5028.4527.5028.4028.403.54%336,916
Mar 26, 202627.9528.0827.2727.4327.43-1.86%285,937
Mar 25, 202627.6927.9527.5027.9527.95-1.24%140,857
Mar 24, 202627.0528.4827.0528.3028.304.81%483,415
Mar 23, 202627.1827.4826.9527.0027.00-0.18%163,122
Mar 20, 202627.9927.9926.7327.0527.05-1.78%371,881
Mar 19, 202626.7427.9726.5127.5427.544.36%516,556
Mar 18, 202626.4126.6326.1626.3926.39-0.53%43,544
Mar 17, 202626.2426.5426.2426.5326.53-0.23%63,189
Mar 16, 202626.7526.8026.2826.5926.59-0.56%107,455
Mar 13, 202627.4827.4826.4526.7426.74-1.11%134,001
Mar 12, 202626.9527.2726.7027.0427.042.08%212,970
Mar 11, 202626.4026.6425.8026.4926.491.88%108,948
Mar 10, 202626.0926.4625.7726.0026.00-50,087
Mar 9, 202625.8526.2725.1826.0026.001.64%78,963
Mar 6, 202624.9625.5824.7825.5825.580.79%29,543
Mar 5, 202626.2326.2325.0025.3825.38-3.13%60,891
Mar 4, 202625.8926.2425.5426.2026.202.62%100,419
Mar 3, 202625.3325.6424.7225.5325.531.11%70,741
Mar 2, 202624.8125.3024.7525.2525.252.27%27,313
Feb 27, 202624.7225.1924.3224.6924.69-0.08%34,063
Feb 26, 202625.4125.4124.4224.7124.71-2.52%29,775
Feb 25, 202625.6225.9325.1125.3525.35-0.98%104,363
Feb 24, 202625.7525.8025.2825.6025.601.03%33,671
Feb 23, 202625.0025.4025.0025.3425.341.36%28,201
Feb 20, 202625.1125.1124.8125.0025.00-0.64%14,779
Feb 19, 202625.2025.2024.9125.1625.16-0.40%19,619
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%44,378
Feb 12, 202626.8126.8125.3725.6525.65-2.29%67,929
Feb 11, 202626.7426.7425.8526.2526.250.88%42,530
Feb 10, 202626.6126.6125.9626.0226.02-2.06%14,571
Feb 9, 202626.2726.5926.0626.5726.572.33%36,791
Feb 6, 202625.1525.9925.1525.9625.962.45%33,828
Feb 5, 202626.2726.2725.2025.3425.34-4.26%38,050
Feb 4, 202627.5127.5126.1226.4726.470.19%28,998
Feb 3, 202626.0426.4226.0026.4226.422.27%37,943