Range Global Coal ETF (COAL)
24.55
+0.50
(+2.07%)
USD |
NYSEARCA |
Nov 21, 16:00
COAL Price: 24.55 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.15 | 24.55 | 24.10 | 24.55 | 5016.00 |
| Nov 20, 2024 | 23.89 | 24.06 | 23.88 | 24.05 | 2803.00 |
| Nov 19, 2024 | 23.97 | 23.99 | 23.89 | 23.95 | 2953.00 |
| Nov 18, 2024 | 23.95 | 24.09 | 23.72 | 23.89 | 2245.00 |
| Nov 15, 2024 | 23.60 | 23.60 | 23.31 | 23.31 | 1891.00 |
| Nov 14, 2024 | 23.65 | 23.65 | 23.39 | 23.50 | 3915.00 |
| Nov 13, 2024 | 23.49 | 23.66 | 23.49 | 23.66 | 1507.00 |
| Nov 12, 2024 | 24.00 | 24.23 | 23.58 | 23.62 | 4006.00 |
| Nov 11, 2024 | 24.34 | 24.53 | 24.29 | 24.36 | 2120.00 |
| Nov 08, 2024 | 24.77 | 24.77 | 24.30 | 24.54 | 5335.00 |
| Nov 07, 2024 | 24.61 | 25.17 | 24.61 | 25.05 | 5516.00 |
| Nov 06, 2024 | 24.22 | 24.58 | 24.07 | 24.58 | 2103.00 |
| Nov 05, 2024 | 23.50 | 23.74 | 23.50 | 23.74 | 427.00 |
| Nov 04, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 818.00 |
| Nov 01, 2024 | 23.22 | 23.22 | 23.02 | 23.06 | 910.00 |
| Oct 31, 2024 | 23.00 | 23.16 | 22.98 | 23.16 | 487.00 |
| Oct 30, 2024 | 22.79 | 22.90 | 22.71 | 22.78 | 1714.00 |
| Oct 29, 2024 | 23.01 | 23.02 | 22.90 | 22.96 | 1352.00 |
| Oct 28, 2024 | 22.89 | 23.14 | 22.89 | 23.14 | 2143.00 |
| Oct 25, 2024 | 22.85 | 22.85 | 22.66 | 22.73 | 4025.00 |
| Oct 24, 2024 | 22.44 | 22.64 | 22.44 | 22.56 | 1644.00 |
| Oct 23, 2024 | 22.65 | 22.65 | 22.21 | 22.42 | 1517.00 |
| Oct 22, 2024 | 22.89 | 22.91 | 22.70 | 22.90 | 2671.00 |
| Oct 21, 2024 | 22.52 | 22.61 | 22.52 | 22.61 | 783.00 |
| Oct 18, 2024 | 22.91 | 23.00 | 22.78 | 22.87 | 2423.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.60
Minimum
Sep 10 2024
25.96
Maximum
Jul 03 2024
23.39
Average
23.51
Median
Apr 22 2024