Range Global Coal ETF (COAL)
23.95
+0.28
(+1.18%)
USD |
NYSEARCA |
May 17, 16:00
COAL Price: 23.95 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 23.91 | 23.95 | 23.82 | 23.95 | 2492.00 |
| May 16, 2024 | 23.64 | 23.78 | 23.64 | 23.67 | 1855.00 |
| May 15, 2024 | 23.73 | 23.83 | 23.61 | 23.77 | 2080.00 |
| May 14, 2024 | 23.70 | 23.71 | 23.64 | 23.66 | 1479.00 |
| May 13, 2024 | 23.60 | 23.82 | 23.60 | 23.70 | 3873.00 |
| May 10, 2024 | 23.71 | 23.71 | 23.51 | 23.52 | 4746.00 |
| May 09, 2024 | 23.66 | 23.76 | 23.51 | 23.69 | 2557.00 |
| May 08, 2024 | 23.63 | 23.65 | 23.56 | 23.65 | 1279.00 |
| May 07, 2024 | 23.71 | 23.88 | 23.71 | 23.81 | 1177.00 |
| May 06, 2024 | 23.98 | 24.05 | 23.73 | 23.73 | 80872.00 |
| May 03, 2024 | 23.76 | 23.95 | 23.76 | 23.95 | 2514.00 |
| May 02, 2024 | 23.54 | 23.57 | 23.43 | 23.49 | 1275.00 |
| May 01, 2024 | 23.25 | 23.27 | 23.02 | 23.18 | 4464.00 |
| Apr 30, 2024 | 23.77 | 23.77 | 23.39 | 23.39 | 2924.00 |
| Apr 29, 2024 | 23.95 | 24.01 | 23.87 | 23.98 | 3940.00 |
| Apr 26, 2024 | 23.73 | 23.78 | 23.73 | 23.77 | 1490.00 |
| Apr 25, 2024 | 23.20 | 23.50 | 23.20 | 23.49 | 914.00 |
| Apr 24, 2024 | 23.27 | 23.27 | 23.02 | 23.10 | 1434.00 |
| Apr 23, 2024 | 23.03 | 23.07 | 22.94 | 23.07 | 8165.00 |
| Apr 22, 2024 | 23.59 | 23.61 | 23.16 | 23.51 | 6854.00 |
| Apr 19, 2024 | 23.68 | 23.76 | 23.53 | 23.65 | 6868.00 |
| Apr 18, 2024 | 23.90 | 23.93 | 23.60 | 23.64 | 1521.00 |
| Apr 17, 2024 | 23.74 | 24.10 | 23.71 | 23.78 | 36743.00 |
| Apr 16, 2024 | 22.98 | 23.60 | 22.98 | 23.53 | 2453.00 |
| Apr 15, 2024 | 23.48 | 23.48 | 23.26 | 23.26 | 13139.00 |
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
22.11
Minimum
Mar 15 2024
25.30
Maximum
Feb 01 2024
23.49
Average
23.52
Median
Feb 26 2024