UK markets closed

Exchange Traded Concepts Trust (COAL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.52-0.17 (-0.70%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.7123.7123.5123.5223.524,700
09 May 202423.6623.7623.5123.6923.692,600
08 May 202423.6323.6523.5623.6523.651,300
07 May 202423.7123.8823.7123.8123.811,200
06 May 202423.9824.0523.7323.7323.7380,900
03 May 202423.7623.9523.7623.9523.952,500
02 May 202423.5423.5723.4323.4923.491,300
01 May 202423.2523.2723.0223.1823.184,500
30 Apr 202423.7723.7723.3923.3923.392,900
29 Apr 202423.9524.0123.8723.9823.983,900
26 Apr 202423.7323.7723.7323.7723.771,500
25 Apr 202423.2023.5023.2023.4923.49900
24 Apr 202423.2723.2723.0223.1023.101,400
23 Apr 202423.0323.0722.9423.0723.078,200
22 Apr 202423.5923.6123.1623.5123.516,900
19 Apr 202423.6823.7623.5323.6523.656,900
18 Apr 202423.9023.9323.6023.6423.641,500
17 Apr 202423.7424.1023.7123.7823.7836,700
16 Apr 202422.9823.6022.9823.5323.532,500
15 Apr 202423.4823.4823.2623.2623.2613,100
12 Apr 202423.6323.6323.1923.2523.255,100
11 Apr 202423.3423.3923.3423.3923.392,200
10 Apr 202423.1023.2923.1023.2923.294,200
09 Apr 202423.2323.2323.0923.1923.191,200
08 Apr 202422.7622.9222.6922.7922.792,600
05 Apr 202422.5522.5522.4022.4822.485,700
04 Apr 202422.9522.9522.5822.6322.632,800
03 Apr 202422.8122.9122.8122.8422.844,700
02 Apr 202422.8322.8322.5922.7222.724,800
01 Apr 202423.7623.7622.7822.8522.854,400
28 Mar 202422.9523.0022.7622.9122.9127,400
27 Mar 202422.3822.6922.3822.6622.669,500
26 Mar 202422.4322.5122.2122.2622.2620,300
25 Mar 202422.5522.6822.4522.4522.454,500
22 Mar 202422.7022.7022.3522.3522.355,600
21 Mar 202422.8222.9322.7922.8722.8747,200
20 Mar 202422.4722.7822.4722.7822.78600
19 Mar 202422.1722.4822.1722.4822.481,700
18 Mar 202422.2522.2522.1022.1422.146,600
15 Mar 202422.0822.1222.0322.1122.112,800
14 Mar 202422.6522.6522.0322.1922.1917,400
13 Mar 202422.4922.7822.4722.6722.671,600
12 Mar 202423.9523.9522.7522.7722.7713,300
11 Mar 202423.9623.9623.4523.5723.574,600
08 Mar 202424.4124.5524.1424.2524.255,900
07 Mar 202424.4524.6124.3824.4524.456,300
06 Mar 202423.9524.1823.8824.0724.076,400
05 Mar 202423.7523.7623.4723.6623.6612,500
04 Mar 202423.6623.6623.5823.5823.58900
01 Mar 202423.3823.6123.3823.5823.581,700
29 Feb 202422.8823.0922.8823.0523.053,800
28 Feb 202423.4823.4822.6922.7622.762,100
27 Feb 202423.5023.5423.4823.5423.546,300
26 Feb 202423.2523.5523.2523.5223.523,000
23 Feb 202423.2823.3323.1523.3023.304,700
22 Feb 202423.0523.3623.0523.3623.369,100
21 Feb 202422.9423.0022.9122.9622.9614,500
20 Feb 202423.1623.2522.7522.7722.774,500
16 Feb 202423.5323.5323.2223.2923.291,900
15 Feb 202423.1223.4123.1223.4023.401,100
14 Feb 202423.6123.7223.5623.7223.722,600
13 Feb 202423.6023.6023.4523.4823.482,500
12 Feb 202423.8023.8823.8023.8023.80900
09 Feb 202425.7925.7923.4623.6023.602,100
08 Feb 202423.7223.8823.6323.8823.884,600
07 Feb 202423.9223.9223.6723.8223.825,300
06 Feb 202424.0024.0023.7723.8823.884,100
05 Feb 202424.9024.9024.0924.2324.2314,200
02 Feb 202425.1325.1324.9524.9524.9510,400
01 Feb 202425.4025.4225.3025.3025.301,400
31 Jan 202425.4825.4825.0925.0925.092,500
30 Jan 202425.2225.2525.2225.2325.2310,300
29 Jan 202425.1925.2525.1825.2325.237,700
26 Jan 202425.1025.1024.9925.0625.061,700
25 Jan 202424.9324.9924.9324.9524.951,500
24 Jan 202425.5625.6725.1925.1925.193,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.