Range Global Coal ETF (COAL)
23.13
+0.07
(+0.30%)
USD |
NYSEARCA |
Nov 04, 16:00
COAL Price: 23.13 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 483.00 |
| Oct 30, 2024 | 22.79 | 22.90 | 22.71 | 22.78 | 1714.00 |
| Oct 29, 2024 | 23.01 | 23.02 | 22.90 | 22.96 | 1350.00 |
| Oct 28, 2024 | 22.89 | 23.14 | 22.89 | 23.14 | 2143.00 |
| Oct 25, 2024 | 22.85 | 22.85 | 22.66 | 22.73 | 4023.00 |
| Oct 24, 2024 | 22.44 | 22.64 | 22.44 | 22.56 | 1644.00 |
| Oct 23, 2024 | 22.65 | 22.65 | 22.21 | 22.42 | 1509.00 |
| Oct 22, 2024 | 22.89 | 22.91 | 22.70 | 22.90 | 2666.00 |
| 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 |
| Oct 17, 2024 | 22.96 | 23.05 | 22.90 | 22.91 | 1456.00 |
| Oct 16, 2024 | 23.18 | 23.43 | 23.18 | 23.41 | 1869.00 |
| Oct 15, 2024 | 23.57 | 23.57 | 23.33 | 23.33 | 351.00 |
| Oct 14, 2024 | 26.07 | 26.07 | 23.54 | 23.66 | 1524.00 |
| Oct 11, 2024 | 24.40 | 24.40 | 23.65 | 23.70 | 5467.00 |
| Oct 10, 2024 | 23.30 | 23.50 | 23.30 | 23.45 | 3790.00 |
| Oct 09, 2024 | 22.86 | 23.05 | 22.86 | 23.05 | 1395.00 |
| Oct 08, 2024 | 23.34 | 23.34 | 22.98 | 23.18 | 6785.00 |
| Oct 07, 2024 | 24.00 | 24.00 | 23.74 | 23.91 | 2514.00 |
| Oct 04, 2024 | 23.35 | 23.57 | 23.35 | 23.52 | 1516.00 |
| Oct 03, 2024 | 23.20 | 23.25 | 23.20 | 23.25 | 643.00 |
| Oct 02, 2024 | 23.63 | 23.65 | 23.43 | 23.50 | 1785.00 |
| Oct 01, 2024 | 23.57 | 23.72 | 23.47 | 23.59 | 5859.00 |
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
23.35
Average
23.48
Median