KOL - VanEck Vectors Coal ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201912.7712.9712.7712.9012.9016,800
Jun 17, 201912.5412.6512.5412.6112.617,700
Jun 14, 201912.6012.6012.5612.5812.586,400
Jun 13, 201912.6912.6912.6012.6312.634,600
Jun 12, 201912.8012.8012.7212.7312.7314,500
Jun 11, 201912.9612.9612.8712.9112.919,100
Jun 10, 201912.7812.8112.7412.7412.743,800
Jun 07, 201912.7212.8212.7212.8012.8015,500
Jun 06, 201912.6312.7012.6312.6912.697,100
Jun 05, 201912.7312.7312.6212.7012.708,900
Jun 04, 201912.6812.7912.6812.7812.788,300
Jun 03, 201912.6312.7512.6312.7512.7530,100
May 31, 201912.5212.6512.5212.6512.6511,000
May 30, 201912.6212.6812.5812.5912.598,300
May 29, 201912.6012.6512.5812.6412.646,700
May 28, 201912.6812.7312.6212.6212.624,800
May 24, 201912.6312.6312.5612.5812.584,000
May 23, 201912.6112.6112.4712.5512.5515,300
May 22, 201912.7312.7312.6312.6712.675,200
May 21, 201912.7112.7312.7112.7312.735,200
May 20, 201912.6312.6312.5312.6212.6212,300
May 17, 201912.7212.7212.6312.6312.639,500
May 16, 201912.9012.9712.8012.8212.8214,600
May 15, 201912.7512.8812.7212.8512.856,100
May 14, 201912.8712.9112.8412.8812.886,500
May 13, 201912.8312.9012.6812.7512.7572,300
May 10, 201913.0313.2913.0313.2213.2210,700
May 09, 201912.9513.0712.9013.0513.059,300
May 08, 201913.1313.1913.0913.0913.0926,400
May 07, 201913.3313.3313.2113.2613.2612,200
May 06, 201913.3013.4713.3013.4713.476,900
May 03, 201913.3913.6113.3913.6013.6018,200
May 02, 201913.4213.4513.3513.4013.407,300
May 01, 201913.5913.5913.4113.4213.424,700
Apr 30, 201913.6413.6413.5313.5513.55146,500
Apr 29, 201913.6813.7113.6613.7113.714,700
Apr 26, 201913.6913.7413.6713.7313.7311,700
Apr 25, 201913.7613.7613.6513.6713.674,800
Apr 24, 201913.8613.8713.7513.8013.805,700
Apr 23, 201913.9213.9913.8813.9813.9832,600
Apr 22, 201913.6413.8413.6413.8413.8438,000
Apr 18, 201913.7413.7813.7413.7613.7621,200
Apr 17, 201913.7713.8813.7713.8113.8114,300
Apr 16, 201913.6613.7513.6613.7513.755,500
Apr 15, 201913.6513.6713.6313.6713.675,500
Apr 12, 201913.6913.7513.6913.7413.745,500
Apr 11, 201913.5613.5813.4913.5313.534,600
Apr 10, 201913.6613.6913.6213.6713.677,800
Apr 09, 201913.6613.6613.5713.5813.581,700
Apr 08, 201913.5813.6913.5813.6913.697,500
Apr 05, 201913.5913.7013.5913.6613.666,300
Apr 04, 201913.6413.7013.6313.7013.706,600
Apr 03, 201913.8013.8913.7513.7513.7510,000
Apr 02, 201913.7213.7313.6613.7213.728,700
Apr 01, 201913.7013.7813.7013.7713.7712,700
Mar 29, 201913.5113.5313.4813.5313.539,400
Mar 28, 201913.4313.4613.4113.4613.4623,800
Mar 27, 201913.4513.4513.3313.3813.3824,900
Mar 26, 201913.5013.6013.5013.5813.583,000
Mar 25, 201913.4313.5013.4313.5013.504,600
Mar 22, 201913.7013.7013.5813.5913.5916,500
Mar 21, 201913.7313.9013.7313.8813.8812,200
Mar 20, 201913.6913.8613.6613.8213.828,600
Mar 19, 201913.7713.8113.7413.7613.7615,000
Mar 18, 201913.6313.7613.6313.7613.7613,200
Mar 15, 201913.6013.6913.5213.6413.6413,000
Mar 14, 201913.6313.6413.6013.6313.634,900
Mar 13, 201913.6013.7013.6013.7013.706,500
Mar 12, 201913.5413.5813.5213.5613.5622,700
Mar 11, 201913.4513.6113.4513.6013.6056,000
Mar 08, 201913.4013.4313.3913.4213.4210,000
Mar 07, 201913.7513.7513.5913.6313.6327,900
Mar 06, 201913.8813.8813.7513.7613.767,300
Mar 05, 201913.8513.8913.8113.8813.8820,500
Mar 04, 201913.8813.9713.7613.8713.8723,400
Mar 01, 201913.9013.9013.7213.7913.795,400
Feb 28, 201913.8713.8713.7513.8013.8072,200
Feb 27, 201914.0514.0513.9813.9813.984,700
Feb 26, 201914.0214.0714.0214.0514.054,300
Feb 25, 201914.0814.1014.0514.0614.0610,900
Feb 22, 201914.0414.1214.0114.0614.0610,000
Feb 21, 201913.9914.0113.9113.9513.959,800
Feb 20, 201913.8413.9813.8413.9613.9613,500
Feb 19, 201913.6313.8713.6313.8513.8512,300
Feb 15, 201913.6513.6813.6313.6513.6513,900
Feb 14, 201913.5713.6813.5713.6813.6815,500
Feb 13, 201913.6713.7113.5913.6213.6214,300
Feb 12, 201913.6513.6613.5913.6413.6419,800
Feb 11, 201913.6013.6013.5113.5213.528,300
Feb 08, 201913.7013.7113.5913.6113.6116,900
Feb 07, 201913.9314.0013.8113.9013.9014,100
Feb 06, 201914.2114.2113.9914.0314.0312,800
Feb 05, 201914.1514.2814.1514.2614.2611,700
Feb 04, 201914.0414.1814.0414.1814.1825,200
Feb 01, 201914.1514.1714.0814.1214.129,600
Jan 31, 201914.1114.2514.1114.2214.229,500
Jan 30, 201913.8814.0813.7914.0214.0233,800
Jan 29, 201913.8313.8713.8113.8213.829,000
Jan 28, 201913.8213.9013.8013.9013.9035,200
Jan 25, 201913.8814.0413.8813.9513.9511,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...