Exchange Traded Concepts Trust (COAL) Historical Stock Data
17.01 ↑0.28 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COAL is down -0.90% a day on average. There have been 9 days where Exchange Traded Concepts Trust closed green and 21 days where COAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 17.20 | 17.01 | ↓$0.19 (-1.10%) | 16.88 | 17.47 | 21.74K |
| 2025-05-09 | 17.00 | 16.73 | ↓$0.27 (-1.58%) | 16.67 | 17.00 | 38.44K |
| 2025-05-08 | 17.24 | 17.04 | ↓$0.20 (-1.16%) | 16.93 | 17.24 | 13.86K |
| 2025-05-07 | 17.33 | 17.19 | ↓$0.14 (-0.81%) | 17.03 | 17.33 | 24.77K |
| 2025-05-06 | 17.16 | 17.33 | ↑$0.17 (0.99%) | 17.08 | 17.21 | 7.50K |
| 2025-05-05 | 17.79 | 17.26 | ↓$0.53 (-2.98%) | 17.03 | 17.79 | 4.44K |
| 2025-05-02 | 17.40 | 17.39 | ↓$0.01 (-0.06%) | 17.09 | 17.40 | 8.53K |
| 2025-05-01 | 17.22 | 16.93 | ↓$0.29 (-1.68%) | 16.38 | 17.22 | 27.70K |
| 2025-04-30 | 17.10 | 16.92 | ↓$0.18 (-1.05%) | 16.82 | 17.10 | 20.30K |
| 2025-04-29 | 17.50 | 17.42 | ↓$0.09 (-0.49%) | 17.28 | 17.50 | 9.01K |
| 2025-04-28 | 17.14 | 17.36 | ↑$0.22 (1.26%) | 17.14 | 17.44 | 11.88K |
| 2025-04-25 | 17.71 | 17.29 | ↓$0.42 (-2.35%) | 17.16 | 17.71 | 10.53K |
| 2025-04-24 | 17.49 | 17.56 | ↑$0.07 (0.40%) | 17.10 | 17.56 | 59.44K |
| 2025-04-23 | 17.65 | 17.05 | ↓$0.60 (-3.38%) | 16.95 | 17.65 | 19.22K |
| 2025-04-22 | 17.19 | 16.96 | ↓$0.23 (-1.34%) | 16.68 | 17.19 | 15.41K |
| 2025-04-21 | 17.28 | 16.84 | ↓$0.44 (-2.55%) | 16.60 | 17.28 | 30.14K |
| 2025-04-17 | 16.75 | 17.00 | ↑$0.25 (1.49%) | 16.75 | 17.07 | 11.05K |
| 2025-04-16 | 16.60 | 16.58 | ↓$0.02 (-0.10%) | 16.49 | 16.83 | 10.81K |
| 2025-04-15 | 16.85 | 16.61 | ↓$0.24 (-1.42%) | 16.51 | 16.85 | 16K |
| 2025-04-14 | 17.24 | 16.60 | ↓$0.64 (-3.70%) | 16.32 | 17.24 | 31.70K |
| 2025-04-11 | 15.77 | 16.38 | ↑$0.61 (3.87%) | 15.77 | 16.43 | 46.10K |
| 2025-04-10 | 16.53 | 15.76 | ↓$0.77 (-4.66%) | 15.40 | 16.53 | 49.93K |
| 2025-04-09 | 15.93 | 16.15 | ↑$0.22 (1.38%) | 15.08 | 16.39 | 133.40K |
| 2025-04-08 | 16.18 | 15.17 | ↓$1.01 (-6.24%) | 15.07 | 16.18 | 153.82K |
| 2025-04-07 | 13.85 | 14.71 | ↑$0.86 (6.20%) | 13.85 | 15.05 | 19.72K |
| 2025-04-04 | 15.25 | 14.94 | ↓$0.31 (-2.05%) | 14.67 | 15.35 | 53.97K |
| 2025-04-03 | 17.00 | 16.29 | ↓$0.71 (-4.16%) | 16.25 | 17.00 | 20.96K |
| 2025-04-02 | 17.15 | 17.16 | ↑$0.01 (0.06%) | 17.06 | 17.16 | 5.05K |
| 2025-04-01 | 17.29 | 17.34 | ↑$0.05 (0.27%) | 17.19 | 17.44 | 37.27K |
| 2025-03-31 | 17.32 | 17.29 | ↓$0.03 (-0.17%) | 17.03 | 17.32 | 10.53K |
Create an account or log in to view more rows.
$COAL Hedgies
we aren't going anywhere!
$COAL 50% chance this will go up or down. I am a professional guys.
$COAL bought more
$COAL it's going down??
$COAL headed back to all time highs shortly
$COAL Dip buyers are going to get wrecked
$COAL buying this dip
$COAL buy the dip.
$COAL very normal lol sike
$COAL lets go!!