Stockscreener 앱 받기
16.98
0.76%
-0.2105
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $17.24 | $16.93 | $0.31 | 2,424.0 | -0.76% |
| 2025-05-07 | $17.33 | $17.03 | $0.3046 | 24,765.0 | -0.81% |
| 2025-05-06 | $17.33 | $17.08 | $0.25 | 7,516.0 | +0.41% |
| 2025-05-05 | $17.79 | $17.03 | $0.76 | 4,441.0 | -0.75% |
| 2025-05-02 | $17.40 | $17.09 | $0.315 | 8,518.0 | +2.72% |
| 2025-05-01 | $17.22 | $16.38 | $0.84 | 27,698.0 | +0.06% |
| 2025-04-30 | $17.10 | $16.82 | $0.28 | 20,296.0 | -2.84% |
| 2025-04-29 | $17.50 | $17.28 | $0.22 | 8,995.0 | +0.34% |
| 2025-04-28 | $17.44 | $17.14 | $0.30 | 11,882.0 | +0.36% |
| 2025-04-25 | $17.71 | $17.16 | $0.55 | 10,532.0 | -1.52% |
| 2025-04-24 | $17.56 | $17.10 | $0.4584 | 59,437.0 | +2.97% |
| 2025-04-23 | $17.65 | $16.95 | $0.70 | 19,487.0 | +0.55% |
| 2025-04-22 | $17.19 | $16.68 | $0.51 | 15,413.0 | +0.72% |
| 2025-04-21 | $17.28 | $16.60 | $0.68 | 30,138.0 | -0.95% |
| 2025-04-17 | $17.07 | $16.75 | $0.3225 | 11,048.0 | +2.51% |
| 2025-04-16 | $16.83 | $16.49 | $0.34 | 10,811.0 | -0.16% |
| 2025-04-15 | $16.85 | $16.51 | $0.34 | 15,797.0 | +0.05% |
| 2025-04-14 | $17.24 | $16.32 | $0.92 | 31,701.0 | +1.35% |
| 2025-04-11 | $16.43 | $15.77 | $0.66 | 46,085.0 | +3.93% |
| 2025-04-10 | $16.53 | $15.40 | $1.13 | 49,928.0 | -2.41% |
| 2025-04-09 | $16.39 | $15.03 | $1.36 | 133,815.0 | +6.46% |
| 2025-04-08 | $15.79 | $15.06 | $0.72 | 129,675.0 | +3.13% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.79 | $16.38 | $1.41 | 75,362.0 | +0.83% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.26%
자본화:
|
볼륨(24시간):