Range Global Coal ETF (COAL)
AMEX: COAL
· Real-Time Price · USD
20.34
-0.08 (-0.39%)
At close: Sep 10, 2025, 3:56 PM
20.34
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
COAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.42 | 20.42 | 20.27 | 20.34 | 20.34 | -0.39% | 7,206 |
| Sep 9, 2025 | 20.50 | 20.84 | 20.28 | 20.42 | 20.42 | 0.15% | 85,000 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.33 | 20.39 | 20.39 | -1.73% | 17,400 |
| Sep 5, 2025 | 20.33 | 20.75 | 20.16 | 20.75 | 20.75 | 3.91% | 59,049 |
| Sep 4, 2025 | 19.90 | 20.02 | 19.88 | 19.97 | 19.97 | 0.15% | 5,900 |
| Sep 3, 2025 | 19.82 | 20.04 | 19.82 | 19.94 | 19.94 | -0.80% | 8,200 |
| Sep 2, 2025 | 20.21 | 20.39 | 19.99 | 20.10 | 20.10 | -1.81% | 114,527 |
| Aug 29, 2025 | 20.27 | 20.48 | 20.27 | 20.47 | 20.47 | 0.99% | 5,319 |
| Aug 28, 2025 | 19.91 | 20.39 | 19.91 | 20.27 | 20.27 | -0.64% | 10,839 |
| Aug 27, 2025 | 20.24 | 20.40 | 20.24 | 20.40 | 20.40 | -0.39% | 4,306 |
| Aug 26, 2025 | 20.38 | 20.55 | 20.37 | 20.48 | 20.48 | 0.99% | 4,108 |
| Aug 25, 2025 | 20.22 | 20.51 | 20.22 | 20.28 | 20.28 | 0.60% | 6,838 |
| Aug 22, 2025 | 19.76 | 20.25 | 19.76 | 20.16 | 20.16 | 2.70% | 5,539 |
| Aug 21, 2025 | 19.50 | 19.66 | 19.48 | 19.63 | 19.63 | 0.67% | 17,500 |
| Aug 20, 2025 | 19.62 | 19.62 | 19.37 | 19.50 | 19.50 | -1.81% | 7,177 |
| Aug 19, 2025 | 20.15 | 20.19 | 19.84 | 19.86 | 19.86 | -1.39% | 18,200 |
| Aug 18, 2025 | 20.22 | 20.29 | 20.05 | 20.14 | 20.14 | -2.38% | 10,640 |
| 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 |