Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coal ETF Vaneck (NY: KOL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.33 73.78 72.85 73.25 8,900 +0.05(+0.07%)
Oct 29, 2020 72.28 73.56 71.92 73.20 35,592 +0.36(+0.49%)
Oct 28, 2020 73.90 73.92 72.84 72.84 6,407 -2.57(-3.41%)
Oct 27, 2020 76.00 76.00 75.24 75.41 3,285 -0.88(-1.15%)
Oct 26, 2020 76.88 76.88 76.13 76.29 10,072 -1.14(-1.48%)
Oct 23, 2020 76.98 77.44 76.90 77.43 26,200 +0.25(+0.32%)
Oct 22, 2020 77.29 77.29 76.38 77.19 38,463 -0.35(-0.46%)
Oct 21, 2020 77.76 77.93 77.43 77.54 17,027 +0.25(+0.32%)
Oct 20, 2020 77.16 77.63 77.00 77.29 2,594 +0.68(+0.89%)
Oct 19, 2020 77.55 77.58 76.61 76.61 4,338 -0.59(-0.77%)
Oct 16, 2020 77.33 77.50 76.38 77.20 19,400 +0.37(+0.48%)
Oct 15, 2020 77.13 77.13 76.09 76.83 34,236 -0.66(-0.85%)
Oct 14, 2020 77.45 77.49 77.24 77.49 4,766 +0.22(+0.28%)
Oct 13, 2020 77.40 77.40 77.20 77.27 2,301 -1.05(-1.34%)
Oct 12, 2020 78.33 78.60 78.08 78.32 1,956 -0.17(-0.22%)
Oct 09, 2020 78.67 78.67 78.49 78.49 1,900 +0.39(+0.50%)
Oct 08, 2020 78.24 78.24 78.05 78.10 1,405 +0.01(+0.01%)
Oct 07, 2020 78.07 78.09 78.07 78.09 630 +0.37(+0.48%)
Oct 06, 2020 79.09 79.09 77.64 77.72 1,714 -0.66(-0.85%)
Oct 05, 2020 78.21 78.58 78.21 78.39 3,955 -0.06(-0.08%)
Oct 02, 2020 77.25 78.86 77.25 78.45 2,800 -0.29(-0.37%)
Oct 01, 2020 78.31 78.83 78.28 78.74 1,406 +0.83(+1.07%)
Sep 30, 2020 77.93 78.44 77.91 77.91 1,515 -0.19(-0.25%)
Sep 29, 2020 77.80 78.28 77.78 78.10 2,097 -0.08(-0.11%)
Sep 28, 2020 78.19 78.28 78.19 78.19 1,762 +1.10(+1.43%)
Sep 25, 2020 77.00 77.09 77.00 77.09 400 +0.85(+1.12%)
Sep 24, 2020 75.99 76.36 75.80 76.24 3,433 -0.09(-0.12%)
Sep 23, 2020 77.10 77.10 76.28 76.33 2,378 -1.90(-2.43%)
Sep 22, 2020 78.29 78.47 77.84 78.23 3,485 -0.11(-0.14%)
Sep 21, 2020 77.85 78.45 77.85 78.34 3,492 -1.97(-2.45%)
Sep 18, 2020 79.79 80.52 79.79 80.30 3,500 +1.20(+1.52%)
Sep 17, 2020 77.83 79.10 77.83 79.10 1,715 +0.27(+0.35%)
Sep 16, 2020 78.61 79.25 78.58 78.83 5,311 -0.33(-0.42%)
Sep 15, 2020 79.21 79.21 78.71 79.16 4,046 +1.54(+1.99%)
Sep 14, 2020 77.04 77.62 77.00 77.62 2,929 +2.09(+2.77%)
Sep 11, 2020 75.56 75.81 75.37 75.53 1,900 +2.35(+3.20%)
Sep 10, 2020 74.47 74.58 73.18 73.18 2,456 -2.31(-3.06%)
Sep 09, 2020 75.01 75.49 75.01 75.49 2,412 +0.99(+1.33%)
Sep 08, 2020 74.60 75.02 74.23 74.50 4,773 -0.12(-0.16%)
Sep 04, 2020 74.31 74.62 73.30 74.62 1,700 +0.48(+0.65%)
Sep 03, 2020 74.68 74.68 73.83 74.14 3,541 -1.26(-1.68%)
Sep 02, 2020 75.08 75.40 74.85 75.40 2,881 +0.40(+0.54%)
Sep 01, 2020 74.65 75.00 74.65 75.00 2,454 +0.54(+0.72%)
Aug 31, 2020 74.80 74.80 73.97 74.46 3,243 -0.37(-0.49%)
Aug 28, 2020 74.15 74.83 74.15 74.83 3,200 +1.17(+1.59%)
Aug 27, 2020 74.57 74.57 73.23 73.66 1,800 -1.00(-1.34%)
Aug 26, 2020 74.55 74.67 73.92 74.66 2,342 -0.34(-0.46%)
Aug 25, 2020 74.96 75.00 74.56 75.00 1,681 +0.23(+0.31%)
Aug 24, 2020 75.13 75.13 74.59 74.77 2,937 +0.70(+0.95%)
Aug 21, 2020 74.56 74.56 73.97 74.07 5,400 -0.71(-0.95%)
Aug 20, 2020 74.28 74.78 74.28 74.78 2,127 -0.60(-0.80%)
Aug 19, 2020 75.72 75.94 75.38 75.38 4,991 -0.08(-0.10%)
Aug 18, 2020 75.29 75.45 75.22 75.45 1,418 +0.03(+0.03%)
Aug 17, 2020 74.70 75.54 74.70 75.43 2,934 +0.75(+1.00%)
Aug 14, 2020 74.55 74.68 74.55 74.68 1,000 -0.14(-0.18%)
Aug 13, 2020 75.00 75.00 74.66 74.82 1,527 -1.00(-1.32%)
Aug 12, 2020 75.79 75.85 75.79 75.82 965 +0.74(+0.99%)
Aug 11, 2020 75.73 75.73 75.08 75.08 1,206 +0.08(+0.10%)
Aug 10, 2020 74.84 75.00 74.76 75.00 2,000 +0.87(+1.18%)
Aug 07, 2020 74.56 74.56 73.83 74.13 2,400 -0.48(-0.64%)
Aug 06, 2020 74.09 74.61 74.09 74.61 2,304 +0.56(+0.75%)
Aug 05, 2020 74.21 74.34 74.05 74.05 2,312 +1.15(+1.58%)
Aug 04, 2020 72.69 72.89 72.69 72.89 861 +0.36(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.