KOL - VanEck Vectors Coal ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202074.8675.0074.6975.0075.002,100
Jul 13, 202075.1775.5374.1474.1874.181,800
Jul 10, 202074.1074.1073.3773.8773.872,200
Jul 09, 202075.1275.1274.3174.5674.562,200
Jul 08, 202074.6875.3674.6875.3675.361,100
Jul 07, 202074.8575.0874.4274.6474.644,000
Jul 06, 202075.6776.1075.5876.1076.106,600
Jul 02, 202073.8373.8373.1673.1673.161,700
Jul 01, 202071.6371.6371.1771.4871.487,500
Jun 30, 202071.1271.1970.8071.1771.174,600
Jun 29, 202070.9171.6870.9171.6871.682,600
Jun 26, 202071.5071.5070.7170.9170.912,900
Jun 25, 202071.9772.5271.9772.5272.52800
Jun 24, 202072.7272.7272.1372.4872.481,500
Jun 23, 202074.5174.5173.9073.9073.902,800
Jun 22, 202073.5674.1273.5673.9373.931,800
Jun 19, 202075.1475.1473.7573.7573.751,900
Jun 18, 202073.9773.9773.4773.5973.592,200
Jun 17, 202074.9074.9074.1774.1774.17600
Jun 16, 202075.2375.2373.7773.7773.772,600
Jun 15, 202071.6173.0871.6172.8472.842,900
Jun 12, 202073.5873.6171.9273.0873.088,700
Jun 11, 202074.2074.2071.4071.4871.488,200
Jun 10, 202077.5078.0176.9177.6277.626,600
Jun 09, 202078.7478.9078.2778.9078.904,500
Jun 08, 202079.2780.0078.6579.9879.987,500
Jun 05, 202076.5878.2476.5877.8277.826,200
Jun 04, 202075.4875.4874.7474.9774.973,800
Jun 03, 202074.9976.0274.8676.0276.024,700
Jun 02, 202072.8273.5572.8273.5573.555,500
Jun 01, 202070.4471.1570.4471.1571.152,500
May 29, 202069.4569.4568.6569.1869.182,800
May 28, 202070.2570.3069.6969.7769.772,500
May 27, 202069.0269.7468.5069.5069.504,400
May 26, 202069.2069.2068.8068.8568.857,100
May 22, 202066.0466.4866.0466.3066.302,400
May 21, 202068.8768.8767.5067.6467.641,500
May 20, 202068.7468.8168.2268.6468.642,100
May 19, 202068.2469.0067.3767.3767.3729,700
May 18, 202066.4768.3066.4768.2668.267,800
May 15, 202063.7964.3863.7964.1664.168,800
May 14, 202063.9364.7563.3264.7564.752,900
May 13, 202066.5066.5064.6064.8864.886,500
May 12, 202067.3067.3065.6965.6965.693,400
May 11, 202067.1167.1166.2766.5566.554,500
May 08, 202066.2367.0266.2367.0267.022,000
May 07, 202064.7664.9964.2464.4364.439,100
May 06, 202064.5864.5863.8163.8663.861,500
May 05, 202064.9864.9864.0164.0164.011,500
May 04, 202062.6964.2162.6963.9163.912,300
May 01, 202063.4463.4462.1762.1862.1812,200
Apr 30, 202065.8466.1365.3665.3665.3615,900
Apr 29, 202064.8966.1364.8966.0466.043,300
Apr 28, 202063.2763.5363.1763.5363.532,300
Apr 27, 202062.8963.2662.6863.2163.212,700
Apr 24, 202062.9763.1262.4662.9662.966,900
Apr 23, 202063.0563.7162.5462.5562.553,100
Apr 22, 202062.9462.9462.7962.8162.811,800
Apr 21, 202061.3761.9161.1261.3861.3812,000
Apr 20, 202064.1365.0663.9963.9963.994,600
Apr 17, 202065.5365.8365.1765.5265.524,200
Apr 16, 202064.7964.7963.6664.0664.065,700
Apr 15, 202065.8365.8364.9164.9864.9815,100
Apr 15, 20201:10 Stock Split
Apr 14, 202068.0068.6067.4068.3068.309,200
Apr 13, 202065.8065.8064.9065.6065.604,600
Apr 09, 202065.2066.5065.2065.8065.808,100
Apr 08, 202065.9065.9064.1065.2065.206,200
Apr 07, 202066.5068.0065.3065.3065.3017,400
Apr 06, 202064.0066.1064.0065.5065.509,700
Apr 03, 202063.5063.5061.1061.8061.809,700
Apr 02, 202061.7063.9061.6063.5063.507,100
Apr 01, 202062.2062.5060.6060.8060.8015,100
Mar 31, 202063.5063.6061.6062.9062.9020,600
Mar 30, 202061.7062.4060.1062.2062.2034,500
Mar 27, 202059.8060.2059.0059.2059.202,200
Mar 26, 202061.6063.2061.0063.0063.001,000
Mar 25, 202060.0062.1059.6060.8060.801,300
Mar 24, 202057.0059.3057.0059.3059.302,000
Mar 23, 202056.0056.3054.1054.3054.302,100
Mar 20, 202057.9059.0055.5055.5055.502,700
Mar 19, 202055.4057.5054.7056.5056.501,700
Mar 18, 202057.7058.3054.6055.4055.402,800
Mar 17, 202059.4062.1059.1061.3061.303,400
Mar 16, 202058.6059.9056.2059.1059.104,900
Mar 13, 202065.4065.4061.5065.2065.201,400
Mar 12, 202060.8062.7060.0060.1060.102,000
Mar 11, 202068.3068.5066.5066.9066.906,700
Mar 10, 202072.3072.3069.5071.6071.604,000
Mar 09, 202070.2070.2066.3067.8067.804,000
Mar 06, 202076.4076.4075.0075.8075.801,300
Mar 05, 202078.0078.0077.0077.0077.00600
Mar 04, 202078.7079.4078.4079.3079.301,300
Mar 03, 202078.6079.3076.9077.6077.602,500
Mar 02, 202076.3077.2075.3077.2077.209,600
Feb 28, 202074.4076.1073.6076.1076.1018,900
Feb 27, 202076.4076.7074.6075.8075.8062,700
Feb 26, 202078.3079.0077.4077.4077.402,400
Feb 25, 202079.5079.5078.0078.0078.001,200
Feb 24, 202079.4079.4078.6079.1079.102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...