U.S. Markets closed

VanEck Vectors Coal ETF (KOL)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.84+0.11 (+0.86%)
At close: 4:00PM EDT
People also watch
SLXMOOXMEDBANLR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201712.7812.8812.7512.8612.8681,200
Jun 22, 201712.6612.8112.6612.7312.7346,900
Jun 21, 201712.7312.7712.6712.7012.7049,600
Jun 20, 201712.7612.7912.5612.6912.6987,200
Jun 19, 201712.8512.9712.8012.8312.8338,500
Jun 16, 201712.8412.8412.7112.7712.7748,900
Jun 15, 201712.9112.9212.6712.9012.90111,300
Jun 14, 201713.2113.3313.0913.1413.1452,900
Jun 13, 201712.9513.0912.9513.0713.07127,500
Jun 12, 201712.8812.9212.8112.8712.8739,500
Jun 09, 201712.8812.9412.8112.8412.8439,800
Jun 08, 201712.8212.9212.8012.9112.9145,000
Jun 07, 201712.8612.9812.8012.8712.8738,200
Jun 06, 201712.7112.8612.7112.8612.8669,300
Jun 05, 201712.6612.7512.6612.7412.7463,600
Jun 02, 201712.7512.8012.6412.6812.6898,000
Jun 01, 201712.6312.7712.5012.7712.7795,500
May 31, 201712.7312.7912.6612.7112.71259,100
May 30, 201712.8212.8712.8112.8712.8753,000
May 26, 201712.8112.9012.8112.8912.8955,100
May 25, 201712.9213.0312.9212.9712.9787,100
May 24, 201712.9012.9212.8312.8912.8986,900
May 23, 201712.9812.9812.8712.9312.9365,500
May 22, 201712.9112.9512.8812.9112.9161,300
May 19, 201712.7512.8812.7512.8512.8576,900
May 18, 201712.5312.6612.4812.6112.61717,800
May 17, 201712.6912.7312.4912.5412.54112,400
May 16, 201712.8612.8912.8212.8512.8538,700
May 15, 201712.8512.8712.7912.7912.7949,800
May 12, 201712.7512.8612.7312.7612.7675,700
May 11, 201712.7512.8012.6712.7712.77178,200
May 10, 201712.8212.8912.8212.8412.84161,800
May 09, 201712.9913.1312.9713.0113.01320,700
May 08, 201713.0813.1813.0813.1213.12163,100
May 05, 201712.9213.0512.6813.0513.05207,500
May 04, 201713.2813.2913.0813.1213.12269,200
May 03, 201713.6413.6413.4513.4813.48106,300
May 02, 201713.6913.7613.6813.7313.73158,700
May 01, 201713.6913.8413.6913.7313.73151,000
Apr 28, 201713.6113.7413.6113.6613.66341,200
Apr 27, 201713.7713.7913.6213.7313.73309,300
Apr 26, 201713.8313.9513.7413.7713.77124,300
Apr 25, 201713.8513.8713.7513.8413.84404,500
Apr 24, 201713.8213.9513.8213.8713.87119,800
Apr 21, 201713.8413.8413.7713.8113.81273,500
Apr 20, 201713.9013.9113.8213.8713.8758,200
Apr 19, 201713.9413.9413.7513.8013.80128,200
Apr 18, 201714.0914.0913.6913.9313.93174,700
Apr 17, 201714.0914.1714.0014.1514.15188,400
Apr 13, 201714.2014.3114.0614.0814.08225,300
Apr 12, 201714.5114.5114.2814.3514.35256,000
Apr 11, 201714.6714.6914.5014.5914.59365,400
Apr 10, 201714.6414.6614.5814.6514.65351,100
Apr 07, 201714.4814.6414.4814.6014.60142,900
Apr 06, 201714.4714.5914.4714.5714.57124,000
Apr 05, 201714.6714.6714.4214.4414.44244,400
Apr 04, 201714.3114.5514.3114.5414.54208,700
Apr 03, 201714.0914.1513.9714.0514.05162,900
Mar 31, 201713.8613.8813.4013.8313.83343,400
Mar 30, 201714.0714.0813.9413.9513.95176,800
Mar 29, 201713.9514.0513.8914.0214.02369,200
Mar 28, 201713.8213.9013.8013.8313.83135,900
Mar 27, 201713.6413.7513.5013.7413.74102,700
Mar 24, 201713.7713.8613.7713.8113.81121,400
Mar 23, 201713.7113.8513.7113.8213.8259,100
Mar 22, 201713.6113.7713.6113.7613.76713,400
Mar 21, 201713.9613.9913.6413.6813.68192,300
Mar 20, 201713.8713.8813.7213.8713.87158,300
Mar 17, 201713.6213.7113.5913.6813.68128,700
Mar 16, 201713.5413.6213.5113.5813.58120,900
Mar 15, 201713.0413.4413.0413.4013.4026,400
Mar 14, 201713.0713.1213.0613.1013.1076,400
Mar 13, 201712.9913.1112.9913.0713.0741,300
Mar 10, 201712.9512.9912.8712.9612.96245,700
Mar 09, 201713.0013.0112.9012.9612.9686,300
Mar 08, 201713.2813.2813.1213.1413.1428,100
Mar 07, 201713.1713.2613.1713.2213.2235,000
Mar 06, 201713.3413.3413.2213.3113.31141,500
Mar 03, 201713.2913.3113.2213.2813.2872,700
Mar 02, 201713.4113.4513.2613.2813.28124,600
Mar 01, 201713.2513.4313.2513.4113.41216,600
Feb 28, 201713.2513.2613.1713.1913.19128,300
Feb 27, 201713.2513.2913.2113.2413.2444,900
Feb 24, 201713.3913.3913.2713.2813.2853,400
Feb 23, 201713.6713.7013.5313.5813.58131,800
Feb 22, 201713.6213.6213.5613.6213.6289,700
Feb 21, 201713.4513.5913.4513.5813.58239,300
Feb 17, 201713.4013.4013.2813.2913.2970,500
Feb 16, 201713.3513.4213.3413.3613.36122,500
Feb 15, 201713.3013.3313.2713.2913.2988,800
Feb 14, 201713.3013.3413.1713.2813.28154,100
Feb 13, 201713.3713.3813.3213.3413.34132,300
Feb 10, 201713.1113.2513.1113.2513.25134,600
Feb 09, 201713.1013.1013.0013.0313.0353,800
Feb 08, 201712.9913.0812.9913.0513.0595,900
Feb 07, 201713.0413.0512.9312.9412.94132,500
Feb 06, 201713.1713.1713.0313.0513.0596,900
Feb 03, 201713.2913.2913.1413.2113.2166,600
Feb 02, 201713.3413.3713.2813.3213.32152,900
Feb 01, 201713.2913.2913.1413.2313.2333,300
*Close price adjusted for dividends and splits.
Loading more data...