Get the Stockscreener App
22.77
1.89%
0.423
After Hours:
22.78
0.005
+0.02%
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 October 31, 2025, is $22.77.
- Range Global Coal Index Etf all-time high stock price is $26.25, occurred on July 03, 2024.
- 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 64.44% to $22.77 now.
- The 52-week high stock price for COAL is $25.17, representing a 10.52% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for COAL is $13.85, indicating a -39.19% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $22.85 | $22.38 | $0.47 | 22,645.0 | +1.89% |
| Oct 30, 2025 | $22.50 | $22.03 | $0.471 | 9,546.0 | +0.85% |
| Oct 29, 2025 | $22.50 | $22.02 | $0.48 | 10,739.0 | +0.27% |
| Oct 28, 2025 | $22.50 | $21.87 | $0.63 | 18,598.0 | -1.47% |
| Oct 27, 2025 | $22.64 | $22.22 | $0.42 | 26,911.0 | -0.20% |
| Oct 24, 2025 | $22.88 | $22.43 | $0.4499 | 7,965.0 | +0.21% |
| Oct 23, 2025 | $22.89 | $22.30 | $0.59 | 15,463.0 | -0.14% |
| Oct 22, 2025 | $22.97 | $22.09 | $0.88 | 26,297.0 | -2.17% |
| Oct 21, 2025 | $24.14 | $22.78 | $1.36 | 76,462.0 | -4.53% |
| Oct 20, 2025 | $24.10 | $23.62 | $0.48 | 20,540.0 | +2.08% |
| Oct 17, 2025 | $23.74 | $23.40 | $0.34 | 39,012.0 | -2.12% |
| Oct 16, 2025 | $24.65 | $23.91 | $0.74 | 43,460.0 | +0.34% |
| Oct 15, 2025 | $24.93 | $23.61 | $1.32 | 64,129.0 | -2.87% |
| Oct 14, 2025 | $24.95 | $23.95 | $1.00 | 23,502.0 | +1.73% |
| Oct 13, 2025 | $24.44 | $23.60 | $0.84 | 34,918.0 | +4.70% |
| Oct 10, 2025 | $24.29 | $23.05 | $1.24 | 75,502.0 | -2.57% |
| Oct 09, 2025 | $24.10 | $23.50 | $0.60 | 36,578.0 | +1.71% |
| Oct 08, 2025 | $23.56 | $23.30 | $0.26 | 26,466.0 | +1.04% |
| Oct 07, 2025 | $23.61 | $23.02 | $0.59 | 25,670.0 | -0.43% |
| Oct 06, 2025 | $23.58 | $23.22 | $0.36 | 62,688.0 | +0.04% |
| Oct 03, 2025 | $23.35 | $22.93 | $0.42 | 70,960.0 | +2.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $24.95 | $21.87 | $3.08 | 800,856.0 | +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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):