Exchange Traded Concepts Trust COALNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.29 | $26.55 | $26.24 | $26.38 | 18,510 |
| 1/14/2026 | $25.69 | $26.45 | $25.69 | $26.28 | 30,800 |
| 1/13/2026 | $26.00 | $26.00 | $25.33 | $25.46 | 44,873 |
| 1/12/2026 | $25.50 | $25.76 | $25.28 | $25.73 | 54,538 |
| 1/9/2026 | $24.95 | $25.20 | $24.67 | $24.97 | 114,300 |
| 1/8/2026 | $24.21 | $24.71 | $24.02 | $24.68 | 34,023 |
| 1/7/2026 | $24.44 | $24.44 | $24.00 | $24.31 | 12,366 |
| 1/6/2026 | $23.33 | $24.26 | $23.33 | $24.16 | 16,428 |
| 1/5/2026 | $23.72 | $23.82 | $23.32 | $23.56 | 24,400 |
| 1/2/2026 | $23.10 | $23.32 | $23.02 | $23.32 | 30,800 |
| 12/31/2025 | $23.24 | $23.24 | $22.64 | $22.81 | 16,816 |
| 12/30/2025 | $23.17 | $23.17 | $22.86 | $22.94 | 10,340 |
| 12/29/2025 | $22.96 | $23.62 | $22.96 | $23.61 | 14,500 |
| 12/26/2025 | $23.64 | $23.70 | $23.55 | $23.69 | 8,700 |
| 12/24/2025 | $23.96 | $23.96 | $23.59 | $23.74 | 6,730 |
| 12/23/2025 | $23.25 | $23.61 | $23.25 | $23.61 | 10,076 |
| 12/22/2025 | $23.49 | $23.56 | $23.26 | $23.26 | 16,800 |
| 12/19/2025 | $22.98 | $23.34 | $22.97 | $23.25 | 23,815 |
| 12/18/2025 | $22.62 | $22.92 | $22.62 | $22.80 | 15,600 |
| 12/17/2025 | $22.52 | $22.71 | $22.34 | $22.51 | 13,621 |
| 12/16/2025 | $22.52 | $22.60 | $22.43 | $22.43 | 7,800 |
| 12/15/2025 | $22.96 | $22.96 | $22.57 | $22.65 | 6,425 |
| 12/12/2025 | $23.12 | $23.14 | $22.61 | $22.80 | 10,000 |
| 12/11/2025 | $22.85 | $23.18 | $22.83 | $23.12 | 10,715 |
| 12/10/2025 | $22.54 | $22.73 | $22.40 | $22.57 | 14,341 |
| 12/9/2025 | $22.52 | $22.75 | $22.52 | $22.58 | 3,444 |
| 12/8/2025 | $23.50 | $23.50 | $22.40 | $22.46 | 17,029 |
| 12/5/2025 | $23.01 | $23.36 | $22.98 | $23.04 | 22,933 |
| 12/4/2025 | $22.97 | $23.00 | $22.81 | $22.95 | 36,011 |
| 12/3/2025 | $22.10 | $22.93 | $22.10 | $22.89 | 31,267 |
| 12/2/2025 | $21.83 | $21.97 | $21.69 | $21.84 | 16,100 |
| 12/1/2025 | $21.63 | $21.78 | $21.52 | $21.53 | 6,400 |
| 11/28/2025 | $22.21 | $22.21 | $21.54 | $21.61 | 5,701 |
| 11/26/2025 | $21.30 | $21.64 | $21.30 | $21.52 | 3,620 |
| 11/25/2025 | $20.89 | $21.38 | $20.89 | $21.31 | 7,300 |
| 11/24/2025 | $20.92 | $20.92 | $20.69 | $20.92 | 12,000 |
| 11/21/2025 | $20.94 | $20.94 | $20.53 | $20.89 | 30,637 |
| 11/20/2025 | $21.53 | $21.78 | $21.01 | $21.01 | 23,944 |
| 11/19/2025 | $22.56 | $22.56 | $21.49 | $21.53 | 18,400 |
| 11/18/2025 | $21.50 | $21.97 | $21.50 | $21.83 | 8,900 |
| 11/17/2025 | $21.75 | $22.35 | $21.51 | $22.09 | 24,700 |
| 11/14/2025 | $21.89 | $22.39 | $21.89 | $22.25 | 31,600 |
| 11/13/2025 | $23.19 | $23.19 | $22.29 | $22.29 | 105,500 |
| 11/12/2025 | $23.15 | $23.33 | $23.07 | $23.15 | 9,044 |
| 11/11/2025 | $23.16 | $23.18 | $22.82 | $23.15 | 23,400 |
| 11/10/2025 | $23.48 | $23.49 | $23.20 | $23.21 | 10,600 |
| 11/7/2025 | $22.80 | $22.95 | $22.57 | $22.91 | 8,725 |
| 11/6/2025 | $22.50 | $23.37 | $22.47 | $22.84 | 42,010 |
| 11/5/2025 | $21.93 | $22.39 | $21.89 | $22.32 | 4,700 |
| 11/4/2025 | $22.24 | $22.61 | $22.13 | $22.16 | 10,335 |
| 11/3/2025 | $22.79 | $23.17 | $22.49 | $22.86 | 12,600 |
| 10/31/2025 | $22.50 | $22.85 | $22.38 | $22.78 | 22,645 |
| 10/30/2025 | $22.30 | $22.50 | $22.03 | $22.35 | 9,600 |
| 10/29/2025 | $22.27 | $22.50 | $22.02 | $22.16 | 10,792 |
| 10/28/2025 | $22.50 | $22.50 | $21.87 | $22.10 | 18,600 |
| 10/27/2025 | $22.50 | $22.64 | $22.22 | $22.43 | 26,912 |
| 10/24/2025 | $22.49 | $22.88 | $22.43 | $22.48 | 8,000 |
| 10/23/2025 | $22.89 | $22.89 | $22.30 | $22.43 | 15,512 |
| 10/22/2025 | $22.97 | $22.97 | $22.09 | $22.46 | 26,301 |
| 10/21/2025 | $23.70 | $24.14 | $22.78 | $22.96 | 76,500 |
| 10/20/2025 | $23.62 | $24.10 | $23.62 | $24.05 | 20,540 |
| 10/17/2025 | $23.51 | $23.74 | $23.40 | $23.56 | 39,012 |