Range Global Coal ETF (COAL)
AMEX: COAL
· Real-Time Price · USD
20.18
-0.45 (-2.16%)
At close: Aug 18, 2025, 3:51 PM
19.83
-1.73%
Pre-market: Aug 19, 2025, 08:59 AM EDT
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.22 | 20.29 | 20.05 | 20.14 | 20.14 | -2.38% | 10,374 |
| Aug 15, 2025 | 21.21 | 21.21 | 20.56 | 20.63 | 20.63 | -2.32% | 6,819 |
| Aug 14, 2025 | 21.49 | 21.49 | 20.90 | 21.12 | 21.12 | -1.90% | 25,700 |
| Aug 13, 2025 | 21.48 | 21.66 | 21.41 | 21.53 | 21.53 | 0.00% | 7,217 |
| Aug 12, 2025 | 21.17 | 21.62 | 21.17 | 21.53 | 21.53 | 2.82% | 19,900 |
| Aug 11, 2025 | 21.18 | 21.18 | 20.65 | 20.94 | 20.94 | 0.34% | 9,623 |
| Aug 8, 2025 | 20.50 | 21.10 | 20.50 | 20.87 | 20.87 | 3.06% | 20,000 |
| Aug 7, 2025 | 19.89 | 20.42 | 19.83 | 20.25 | 20.25 | 1.81% | 18,366 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.59 | 19.89 | 19.89 | -0.30% | 7,102 |
| Aug 5, 2025 | 19.49 | 19.95 | 19.41 | 19.95 | 19.95 | 1.42% | 10,100 |
| Aug 4, 2025 | 19.16 | 19.67 | 19.10 | 19.67 | 19.67 | 3.69% | 12,839 |
| Aug 1, 2025 | 19.04 | 19.14 | 18.70 | 18.97 | 18.97 | -0.94% | 6,708 |
| Jul 31, 2025 | 19.09 | 19.23 | 18.83 | 19.15 | 19.15 | -1.49% | 28,314 |
| Jul 30, 2025 | 19.76 | 19.76 | 19.38 | 19.44 | 19.44 | -2.46% | 6,800 |
| Jul 29, 2025 | 20.02 | 20.05 | 19.77 | 19.93 | 19.93 | -0.15% | 15,212 |
| Jul 28, 2025 | 20.98 | 20.98 | 19.75 | 19.96 | 19.96 | -3.85% | 28,239 |
| Jul 25, 2025 | 21.00 | 21.00 | 20.59 | 20.76 | 20.76 | -1.52% | 58,708 |
| Jul 24, 2025 | 21.64 | 21.64 | 21.04 | 21.08 | 21.08 | -0.89% | 16,647 |
| Jul 23, 2025 | 21.24 | 21.44 | 21.05 | 21.27 | 21.27 | 1.53% | 31,957 |
| Jul 22, 2025 | 20.50 | 20.97 | 20.47 | 20.95 | 20.95 | 5.59% | 32,900 |