Get the Stockscreener App
24.61
0.69%
-0.17
After Hours:
24.97
0.36
+1.46%
Range Global Coal Index Etf Stock (COAL) Price History
The historical daily chart and data for Range Global Coal Index Etf stock (COAL), show that the latest closing stock price as of May 22, 2026, is $24.61.
- Range Global Coal Index Etf all-time high stock price is $29.10, occurred on March 30, 2026.
- The lowest Range Global Coal Index Etf stock price recorded was $13.85 on April 07, 2025. Since then, Range Global Coal Index Etf's stock price has risen over 77.69% to $24.61 now.
- The 52-week high stock price for COAL is $29.10, representing a 18.24% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for COAL is $16.59, indicating a -32.59% decrease from the current share price, occurred on June 03, 2025.
The table below shows more information about COAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $24.93 | $24.59 | $0.345 | 40,454.0 | -0.69% |
| May 21, 2026 | $24.93 | $24.54 | $0.3888 | 32,411.0 | -0.08% |
| May 20, 2026 | $24.90 | $24.50 | $0.3999 | 29,858.0 | +0.85% |
| May 19, 2026 | $24.85 | $24.55 | $0.30 | 73,191.0 | -1.07% |
| May 18, 2026 | $25.00 | $24.69 | $0.31 | 70,076.0 | +0.67% |
| May 15, 2026 | $25.09 | $24.60 | $0.4899 | 38,845.0 | -1.59% |
| May 14, 2026 | $25.22 | $24.60 | $0.6199 | 69,068.0 | +0.16% |
| May 13, 2026 | $25.50 | $24.95 | $0.55 | 59,658.0 | -1.18% |
| May 12, 2026 | $25.57 | $25.00 | $0.5727 | 33,528.0 | -1.36% |
| May 11, 2026 | $25.83 | $25.24 | $0.5898 | 57,328.0 | +2.43% |
| May 08, 2026 | $25.68 | $25.09 | $0.5899 | 51,042.0 | -1.57% |
| May 07, 2026 | $25.91 | $25.27 | $0.64 | 84,964.0 | -1.81% |
| May 06, 2026 | $26.04 | $25.55 | $0.49 | 78,850.0 | -0.65% |
| May 05, 2026 | $26.21 | $25.62 | $0.5882 | 47,343.0 | +1.83% |
| May 04, 2026 | $25.96 | $25.53 | $0.435 | 74,968.0 | -0.08% |
| May 01, 2026 | $26.43 | $25.60 | $0.825 | 80,851.0 | -1.57% |
| Apr 30, 2026 | $26.09 | $25.58 | $0.51 | 97,359.0 | +1.72% |
| Apr 29, 2026 | $25.99 | $25.65 | $0.3359 | 53,731.0 | +0.00% |
| Apr 28, 2026 | $25.71 | $25.45 | $0.265 | 57,672.0 | +1.14% |
| Apr 27, 2026 | $25.56 | $25.10 | $0.4598 | 57,035.0 | +1.08% |
Range Global Coal Index Etf Stock (COAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Range Global Coal Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Range Global Coal Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Range Global Coal Index Etf Stock (COAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.43 | $24.50 | $1.93 | 962,889.0 | -5.67% |
| Apr, 2026 | $28.23 | $24.61 | $3.62 | 5,405,826.0 | -4.92% |
| Mar, 2026 | $29.10 | $24.72 | $4.38 | 4,344,076.0 | +11.14% |
| Feb, 2026 | $27.51 | $24.32 | $3.19 | 715,081.0 | -4.40% |
| Jan, 2026 | $27.57 | $23.02 | $4.55 | 857,310.0 | +13.23% |
Range Global Coal Index Etf Stock (COAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.96 | $21.52 | $2.44 | 301,513.0 | +6.14% |
| Nov, 2025 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| Oct, 2025 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| Sep, 2025 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| Aug, 2025 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| Jul, 2025 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| Jun, 2025 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| May, 2025 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| Apr, 2025 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| Mar, 2025 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| Feb, 2025 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| Jan, 2025 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf Stock (COAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| Nov, 2024 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| Oct, 2024 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| Sep, 2024 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| Aug, 2024 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| Jul, 2024 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| Jun, 2024 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| May, 2024 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| Apr, 2024 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| Mar, 2024 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| Feb, 2024 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| Jan, 2024 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):