KOL - VanEck Vectors Coal ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201714.8314.9514.8314.9014.9027,900
Nov 20, 201714.8114.8614.7814.8514.8516,400
Nov 17, 201714.7714.8914.7714.8714.8714,400
Nov 16, 201714.8614.9114.8214.8714.8736,200
Nov 15, 201714.7214.7514.6014.7414.7479,700
Nov 14, 201715.0415.0714.9714.9914.9921,700
Nov 13, 201714.9215.0314.8714.9814.9813,400
Nov 10, 201714.8814.9914.8814.9814.9837,300
Nov 09, 201715.0015.0314.9015.0315.0317,400
Nov 08, 201715.2015.2015.0615.0915.0927,400
Nov 07, 201715.2515.2515.1115.1315.1315,600
Nov 06, 201715.1315.2615.1315.2615.2622,300
Nov 03, 201715.1615.1615.1015.1215.1211,100
Nov 02, 201715.1715.2215.1715.2115.2119,500
Nov 01, 201715.1515.2115.1115.1515.1520,900
Oct 31, 201714.9314.9414.8514.9214.9233,100
Oct 30, 201714.7614.9114.7614.8714.8711,200
Oct 27, 201714.7614.8514.6814.8414.8432,000
Oct 26, 201714.8814.9014.7914.7914.7942,800
Oct 25, 201715.0215.0714.9215.0015.0029,600
Oct 24, 201714.9515.0014.9414.9914.9979,000
Oct 23, 201714.9014.9414.8414.8414.8437,800
Oct 20, 201714.8814.9814.8814.9414.9433,100
Oct 19, 201714.8914.9714.8514.9714.9727,100
Oct 18, 201714.9914.9914.9214.9614.9614,400
Oct 17, 201714.9515.0014.9314.9814.9825,000
Oct 16, 201715.0915.0914.9814.9914.9941,400
Oct 13, 201715.0015.0514.9814.9814.98111,100
Oct 12, 201714.9714.9914.9414.9514.9533,200
Oct 11, 201714.9415.0014.9315.0015.0033,500
Oct 10, 201714.8914.9314.8614.9114.9183,900
Oct 09, 201714.8414.8614.7914.8414.8430,300
Oct 06, 201714.8814.8814.8014.8314.8336,300
Oct 05, 201714.7514.9514.7514.9114.91222,600
Oct 04, 201714.7814.8314.7714.7914.7941,300
Oct 03, 201714.6314.7214.6314.6914.6942,500
Oct 02, 201714.4514.5614.4514.5314.5386,700
Sep 29, 201714.4614.5814.4614.5614.56245,400
Sep 28, 201714.3614.4314.3614.4014.4015,200
Sep 27, 201714.3114.3614.2614.3614.3656,600
Sep 26, 201714.4214.4614.3914.4114.4150,900
Sep 25, 201714.5314.5314.3614.4214.4229,100
Sep 22, 201714.6214.6714.4314.6014.6047,600
Sep 21, 201714.7314.7414.6614.7014.7022,600
Sep 20, 201714.8814.9214.7414.8114.8124,000
Sep 19, 201714.7314.8214.7314.8214.8245,100
Sep 18, 201714.7414.7414.6514.6814.6897,000
Sep 15, 201714.7114.8014.7114.7514.7555,700
Sep 14, 201714.8714.9114.7014.8814.8847,400
Sep 13, 201715.0415.0614.9814.9814.98120,800
Sep 12, 201715.3715.4215.3415.3615.3664,500
Sep 11, 201715.3015.4115.3015.3715.3759,700
Sep 08, 201715.3915.3915.2015.2315.2320,400
Sep 07, 201715.3315.3915.3015.3915.39109,400
Sep 06, 201715.2015.2815.2015.2415.2419,900
Sep 05, 201715.4315.4315.0915.1315.1380,100
Sep 01, 201715.3215.4415.3215.4415.44123,100
Aug 31, 201715.1715.2715.1315.2515.25280,000
Aug 30, 201715.1315.1415.0815.1015.1023,900
Aug 29, 201715.0715.1615.0315.1415.1420,500
Aug 28, 201715.2215.2215.1215.1715.1766,300
Aug 25, 201715.0715.1915.0715.1915.1936,100
Aug 24, 201715.0415.0514.9815.0115.0141,600
Aug 23, 201714.8815.0614.8715.0615.06205,700
Aug 22, 201714.7314.8814.7014.8514.8532,500
Aug 21, 201714.5614.6914.5614.6714.6740,400
Aug 18, 201714.4814.6314.4614.5614.5643,500
Aug 17, 201714.6114.6714.4514.4614.4640,700
Aug 16, 201714.5514.7014.5514.6914.6932,900
Aug 15, 201714.4314.4514.3714.4314.4341,600
Aug 14, 201714.5514.6214.5114.5214.5269,500
Aug 11, 201714.4614.5214.3514.4814.48162,600
Aug 10, 201714.7514.7714.5614.5614.5636,000
Aug 09, 201714.7314.8114.7214.8014.8044,500
Aug 08, 201714.8314.9014.7814.8314.8324,500
Aug 07, 201714.7214.8614.7214.8614.8671,600
Aug 04, 201714.6014.7214.5914.7214.7241,000
Aug 03, 201714.5914.6014.4614.4814.4873,100
Aug 02, 201714.6914.7714.6414.7614.7693,500
Aug 01, 201714.7714.8114.6214.6414.6461,000
Jul 31, 201714.5514.6014.4514.5114.5140,200
Jul 28, 201714.3114.4014.3114.3614.3623,900
Jul 27, 201714.4814.4814.2714.3714.3736,100
Jul 26, 201714.4614.5314.3914.5014.5063,400
Jul 25, 201714.3614.5114.3614.4414.44232,700
Jul 24, 201714.1714.2114.1514.2014.2047,100
Jul 21, 201714.1214.2114.0514.1714.17127,600
Jul 20, 201714.4414.5314.4314.4814.48986,900
Jul 19, 201714.2214.5014.2214.4514.451,194,400
Jul 18, 201713.9414.1213.9414.0914.09367,300
Jul 17, 201713.8114.1213.8113.9113.91131,900
Jul 14, 201713.8013.9013.7713.8913.8941,600
Jul 13, 201713.6313.7413.6013.7413.7461,000
Jul 12, 201713.5513.7513.5513.6513.65154,900
Jul 11, 201713.3213.5013.3013.4813.4878,500
Jul 10, 201713.2013.3213.1513.3213.3267,100
Jul 07, 201713.2613.2613.1313.2213.2270,800
Jul 06, 201713.3313.3313.2313.2613.2627,900
Jul 05, 201713.2613.3213.1613.2813.2863,500
Jul 03, 201713.3413.4613.3113.4013.4055,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...