MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COAL — Range Global Coal Index ETF
NYSE ArcaRange Global Coal Index ETF
$24.20
+0.24(+0.99%)
- O
- 23.85
- H
- 24.55
- L
- 23.85
- V
- 14.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.20
Period Return+42.69%
Period High$29.10
Period Low$16.38
Avg Daily Volume54.0K
Total Trading Days365
COAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.85 | $24.55 | $23.85 | $24.20 | +$0.24 | +0.99% | 14,955 | $24.29 | $23.85 $24.55 |
| Oct 1, 2026 | $24.00 | $24.01 | $23.70 | $23.96 | $-0.41 | -1.67% | 23,858 | $23.84 | $23.70 $24.01 |
| Sep 30, 2026 | $24.30 | $24.75 | $24.18 | $24.37 | +$0.28 | +1.15% | 18,467 | $24.40 | $24.18 $24.75 |
| Sep 29, 2026 | $24.18 | $24.31 | $23.84 | $24.09 | $-0.21 | -0.85% | 22,408 | $23.98 | $23.84 $24.31 |
| Sep 28, 2026 | $24.40 | $24.55 | $24.25 | $24.30 | $-0.15 | -0.61% | 22,337 | $24.39 | $24.25 $24.55 |
| Sep 25, 2026 | $24.29 | $24.55 | $24.06 | $24.45 | $-0.01 | -0.04% | 24,033 | $24.25 | $24.06 $24.55 |
| Sep 24, 2026 | $24.84 | $24.89 | $24.26 | $24.46 | $-0.21 | -0.85% | 20,374 | $24.41 | $24.26 $24.89 |
| Sep 23, 2026 | $25.39 | $25.39 | $24.67 | $24.67 | $-0.68 | -2.68% | 58,750 | $24.84 | $24.67 $25.39 |
| Sep 22, 2026 | $25.07 | $25.49 | $24.97 | $25.35 | +$0.38 | +1.50% | 42,260 | $25.26 | $24.97 $25.49 |
| Sep 21, 2026 | $24.82 | $25.36 | $24.82 | $24.98 | $-0.03 | -0.10% | 30,536 | $25.05 | $24.82 $25.36 |
| Sep 18, 2026 | $25.49 | $25.49 | $24.93 | $25.00 | $-0.80 | -3.10% | 43,733 | $25.20 | $24.93 $25.49 |
| Sep 17, 2026 | $26.10 | $26.27 | $25.80 | $25.80 | $-0.02 | -0.07% | 15,671 | $25.91 | $25.80 $26.27 |
| Sep 16, 2026 | $26.18 | $26.28 | $25.57 | $25.82 | $-0.28 | -1.07% | 19,318 | $25.90 | $25.57 $26.28 |
| Sep 15, 2026 | $26.38 | $26.38 | $25.76 | $26.10 | $-0.26 | -0.99% | 35,291 | $26.05 | $25.76 $26.38 |
| Sep 14, 2026 | $26.71 | $26.78 | $26.25 | $26.36 | $-0.64 | -2.35% | 72,287 | $26.52 | $26.25 $26.78 |
| Sep 11, 2026 | $27.60 | $27.60 | $26.91 | $27.00 | $-0.61 | -2.23% | 67,199 | $27.08 | $26.91 $27.60 |
| Sep 10, 2026 | $28.19 | $28.19 | $27.11 | $27.61 | $-0.79 | -2.78% | 67,155 | $27.58 | $27.11 $28.19 |
| Sep 9, 2026 | $28.79 | $28.79 | $28.27 | $28.40 | $-0.05 | -0.18% | 25,431 | $28.46 | $28.27 $28.79 |
| Sep 8, 2026 | $28.28 | $28.63 | $28.28 | $28.45 | +$0.63 | +2.26% | 97,381 | $28.49 | $28.28 $28.63 |
| Sep 4, 2026 | $27.41 | $28.00 | $27.35 | $27.82 | +$0.66 | +2.43% | 44,462 | $27.75 | $27.35 $28.00 |
| Sep 3, 2026 | $28.00 | $28.00 | $27.11 | $27.16 | $-0.84 | -3.00% | 84,231 | $27.37 | $27.11 $28.00 |
| Sep 2, 2026 | $27.90 | $28.26 | $27.27 | $28.00 | +$0.23 | +0.83% | 59,441 | $27.80 | $27.27 $28.26 |
| Sep 1, 2026 | $28.05 | $28.09 | $27.45 | $27.77 | $-0.14 | -0.50% | 48,930 | $27.80 | $27.45 $28.09 |
| Aug 31, 2026 | $27.75 | $28.15 | $27.48 | $27.91 | +$0.69 | +2.52% | 57,525 | $27.89 | $27.48 $28.15 |
| Aug 28, 2026 | $27.60 | $27.77 | $26.86 | $27.23 | $-0.38 | -1.39% | 41,958 | $27.53 | $26.86 $27.77 |
| Aug 27, 2026 | $27.00 | $27.62 | $26.82 | $27.61 | +$0.78 | +2.91% | 38,229 | $27.28 | $26.82 $27.62 |
| Aug 26, 2026 | $27.00 | $27.03 | $26.53 | $26.83 | $-0.15 | -0.54% | 27,834 | $26.79 | $26.53 $27.03 |
| Aug 25, 2026 | $26.60 | $26.99 | $26.41 | $26.98 | +$0.22 | +0.82% | 20,518 | $26.62 | $26.41 $26.99 |
| Aug 24, 2026 | $27.00 | $27.19 | $26.61 | $26.76 | +$0.11 | +0.40% | 58,742 | $26.88 | $26.61 $27.19 |
| Aug 21, 2026 | $26.32 | $26.65 | $26.23 | $26.65 | +$0.75 | +2.90% | 23,718 | $26.49 | $26.23 $26.65 |