Dark

KOL
VanEck Vectors Coal ETF
stock NYSE

Inactive

Dec 14, 2020 3:59:00 PM EST

94.92USD-4.280%(-4.24)29,967

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-97.26)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-10	96.4200	99.3300	96.4200	99.1641	+1.954%	29,967	0.000%
2020-12-09	97.5700	97.8200	96.4337	97.2634	+0.432%	18,538	+1.954%
2020-12-08	96.2600	97.1000	96.2500	96.8455	+0.414%	13,858	+2.394%
2020-12-07	96.3200	97.0000	96.3200	96.4464	+0.183%	5,374	+2.818%
2020-12-04	95.4000	96.3050	95.2700	96.2700	+1.565%	41,113	+3.006%
2020-12-03	94.7400	95.2300	94.7400	94.7862	+0.998%	22,390	+4.619%
2020-12-02	92.8100	93.9900	92.8100	93.8500	+1.999%	2,866	+5.662%
2020-12-01	91.2400	92.0800	91.2400	92.0105	+2.532%	4,141	+7.775%
2020-11-30	91.9600	91.9600	89.7050	89.7387	-3.071%	11,743	+10.503%
2020-11-27	92.4100	92.9000	92.4100	92.5821	+1.371%	2,604	+7.109%
2020-11-25	91.2700	91.3300	90.9301	91.3300	+1.899%	3,800	+8.578%
2020-11-24	88.4800	89.6600	88.4800	89.6283	+3.279%	6,498	+10.639%
2020-11-23	86.1300	87.0600	86.1300	86.7823	+2.145%	7,388	+14.268%
2020-11-20	85.0000	85.0000	84.6100	84.9600	+0.118%	4,646	+16.719%
2020-11-19	84.8199	84.8600	84.3800	84.8600	+0.296%	2,723	+16.856%
2020-11-18	85.0700	85.4500	84.5000	84.6097	+0.049%	2,293	+17.202%
2020-11-17	84.3100	84.7900	84.3100	84.5685	+0.830%	5,249	+17.259%
2020-11-16	83.0000	83.9692	83.0000	83.8722	+2.612%	9,300	+18.232%
2020-11-13	80.7000	81.7375	80.7000	81.7375	+1.271%	2,309	+21.320%
2020-11-12	81.0000	81.8000	80.5000	80.7120	-1.811%	3,882	+22.862%
2020-11-11	81.3000	82.2004	81.3000	82.2004	+1.595%	4,114	+20.637%
2020-11-10	81.0000	81.3200	80.9100	80.9100	-0.074%	5,289	+22.561%
2020-11-09	82.0700	82.5400	80.9700	80.9700	+2.338%	28,036	+22.470%
2020-11-06	77.9100	79.1200	77.9100	79.1200	+1.501%	11,338	+25.334%
2020-11-05	77.0000	78.1054	77.0000	77.9500	+1.683%	30,739	+27.215%
2020-11-04	77.4600	77.4600	76.3200	76.6600	-0.065%	45,986	+29.356%
2020-11-03	76.5900	76.9980	76.0300	76.7100	+2.987%	58,047	+29.271%
2020-11-02	74.0300	74.4977	73.8125	74.4852	+1.686%	22,563	+33.133%
2020-10-30	73.3300	73.7800	72.8500	73.2504	+0.072%	8,919	+35.377%
2020-10-29	72.2800	73.5550	71.9210	73.1979	+0.491%	35,592	+35.474%
2020-10-28	73.9000	73.9200	72.8400	72.8400	-3.411%	6,407	+36.140%
2020-10-27	76.0000	76.0000	75.2400	75.4123	-1.148%	3,285	+31.496%
2020-10-26	76.8800	76.8800	76.1300	76.2882	-1.477%	10,072	+29.986%
2020-10-23	76.9800	77.4400	76.9000	77.4316	+0.319%	26,204	+28.067%
2020-10-22	77.2900	77.2900	76.3800	77.1853	-0.457%	38,463	+28.475%
2020-10-21	77.7600	77.9300	77.4300	77.5400	+0.320%	17,027	+27.888%
2020-10-20	77.1600	77.6259	77.0000	77.2927	+0.893%	2,594	+28.297%
2020-10-19	77.5500	77.5799	76.6084	76.6084	-0.770%	4,338	+29.443%
2020-10-16	77.3300	77.5000	76.3800	77.2027	+0.484%	19,407	+28.446%
2020-10-15	77.1300	77.1300	76.0900	76.8312	-0.850%	34,236	+29.067%
2020-10-14	77.4500	77.4900	77.2410	77.4900	+0.285%	4,766	+27.970%
2020-10-13	77.4000	77.4000	77.2000	77.2700	-1.341%	2,301	+28.335%
2020-10-12	78.3300	78.5990	78.0800	78.3200	-0.217%	1,956	+26.614%
2020-10-09	78.6700	78.6700	78.4866	78.4900	+0.499%	1,954	+26.340%
2020-10-08	78.2400	78.2400	78.0500	78.1000	+0.009%	1,405	+26.971%
2020-10-07	78.0675	78.0930	78.0675	78.0930	+0.479%	630	+26.982%
2020-10-06	79.0900	79.0900	77.6400	77.7204	-0.848%	1,714	+27.591%
2020-10-05	78.2100	78.5750	78.2100	78.3850	-0.082%	3,955	+26.509%
2020-10-02	77.2500	78.8600	77.2500	78.4491	-0.372%	2,831	+26.406%
2020-10-01	78.3100	78.8300	78.2800	78.7417	+1.068%	1,406	+25.936%
2020-09-30	77.9300	78.4400	77.9100	77.9100	-0.247%	1,515	+27.280%
2020-09-29	77.8000	78.2800	77.7850	78.1026	-0.109%	2,097	+26.966%
2020-09-28	78.1900	78.2799	78.1853	78.1875	+1.426%	1,762	+26.829%
2020-09-25	77.0000	77.0886	77.0000	77.0886	+1.118%	438	+28.637%
2020-09-24	75.9900	76.3600	75.8000	76.2363	-0.121%	3,433	+30.075%
2020-09-23	77.1000	77.1000	76.2800	76.3289	-2.427%	2,378	+29.917%
2020-09-22	78.2900	78.4700	77.8401	78.2275	-0.141%	3,485	+26.764%
2020-09-21	77.8500	78.4500	77.8500	78.3378	-2.448%	3,492	+26.585%
2020-09-18	79.7900	80.5200	79.7900	80.3040	+1.516%	3,525	+23.486%
2020-09-17	77.8300	79.1049	77.8300	79.1049	+0.349%	1,715	+25.358%
2020-09-16	78.6100	79.2473	78.5800	78.8300	-0.417%	5,311	+25.795%
2020-09-15	79.2100	79.2100	78.7100	79.1600	+1.986%	4,046	+25.270%
2020-09-14	77.0400	77.6183	77.0000	77.6183	+2.771%	2,929	+27.759%
2020-09-11	75.5650	75.8150	75.3695	75.5254	+3.205%	1,903	+31.299%
2020-09-10	74.4700	74.5800	73.1800	73.1800	-3.060%	2,456	+35.507%
2020-09-09	75.0100	75.4900	75.0100	75.4900	+1.329%	2,412	+31.361%
2020-09-08	74.6000	75.0200	74.2300	74.5000	-0.160%	4,773	+33.106%
2020-09-04	74.3050	74.6194	73.3000	74.6194	+0.647%	1,701	+32.893%
2020-09-03	74.6800	74.6800	73.8300	74.1400	-1.676%	3,541	+33.752%
2020-09-02	75.0800	75.4040	74.8500	75.4040	+0.539%	2,881	+31.510%
2020-09-01	74.6500	75.0000	74.6500	75.0000	+0.723%	2,454	+32.219%
2020-08-31	74.8000	74.8000	73.9701	74.4618	-0.493%	3,243	+33.174%
2020-08-28	74.1500	74.8310	74.1500	74.8310	+1.590%	3,258	+32.517%
2020-08-27	74.5700	74.5700	73.2350	73.6600	-1.340%	1,800	+34.624%
2020-08-26	74.5500	74.6700	73.9200	74.6606	-0.458%	2,342	+32.820%
2020-08-25	74.9600	75.0044	74.5600	75.0044	+0.313%	1,681	+32.211%
2020-08-24	75.1300	75.1300	74.5901	74.7702	+0.952%	2,937	+32.625%
2020-08-21	74.5600	74.5600	73.9650	74.0652	-0.951%	5,435	+33.888%
2020-08-20	74.2780	74.7761	74.2780	74.7761	-0.796%	2,127	+32.615%
2020-08-19	75.7200	75.9400	75.3758	75.3758	-0.102%	4,991	+31.560%
2020-08-18	75.2900	75.4526	75.2200	75.4526	+0.035%	1,418	+31.426%
2020-08-17	74.7000	75.5400	74.7000	75.4263	+0.999%	2,934	+31.472%
2020-08-14	74.5500	74.6800	74.5500	74.6800	-0.185%	1,073	+32.785%
2020-08-13	75.0000	75.0000	74.6550	74.8183	-1.322%	1,527	+32.540%
2020-08-12	75.7900	75.8500	75.7900	75.8207	+0.990%	965	+30.788%
2020-08-11	75.7280	75.7280	75.0778	75.0778	+0.104%	1,206	+32.082%
2020-08-10	74.8400	75.0000	74.7600	75.0000	+1.180%	2,073	+32.219%
2020-08-07	74.5600	74.5600	73.8350	74.1255	-0.644%	2,436	+33.779%
2020-08-06	74.0900	74.6057	74.0900	74.6057	+0.754%	2,304	+32.918%
2020-08-05	74.2100	74.3400	74.0475	74.0475	+1.582%	2,312	+33.920%
2020-08-04	72.6900	72.8944	72.6900	72.8944	+0.495%	861	+36.038%
2020-08-03	72.3211	72.7176	72.3211	72.5355	+0.285%	2,055	+36.711%
2020-07-31	72.4900	72.4900	72.0000	72.3294	-1.014%	6,030	+37.101%
2020-07-30	73.6000	73.6000	72.6200	73.0700	-2.154%	4,572	+35.711%
2020-07-29	74.4100	74.6783	74.3000	74.6783	+0.105%	1,666	+32.788%
2020-07-28	75.0000	75.0000	74.3870	74.6000	-1.035%	2,403	+32.928%
2020-07-27	75.5400	75.5480	75.2900	75.3800	+0.926%	3,754	+31.552%
2020-07-24	74.3790	74.8500	74.2700	74.6882	+0.196%	2,201	+32.771%
2020-07-23	75.2100	75.2100	74.4300	74.5422	-0.438%	1,151	+33.031%
2020-07-22	75.1900	75.1900	74.7270	74.8699	-0.756%	3,052	+32.449%
2020-07-21	75.8550	75.8550	75.4405	75.4405	+0.899%	2,383	+31.447%
2020-07-20	74.6000	74.7800	74.4700	74.7682	-0.101%	1,309	+32.629%
2020-07-17	74.6210	75.0134	74.5200	74.8439	+0.478%	6,482	+32.495%
2020-07-16	74.5800	74.6350	74.4880	74.4880	-0.851%	611	+33.128%
2020-07-15	75.0500	75.1272	74.6500	75.1272	+0.163%	4,300	+31.995%
2020-07-14	74.8550	75.0047	74.6900	75.0047	+1.112%	2,050	+32.211%
2020-07-13	75.1700	75.5300	74.1352	74.1800	+0.420%	1,786	+33.680%
2020-07-10	74.1000	74.1000	73.3700	73.8701	-0.924%	2,225	+34.241%
2020-07-09	75.1200	75.1200	74.3100	74.5588	-1.069%	2,234	+33.001%
2020-07-08	74.6800	75.3645	74.6800	75.3645	+0.971%	1,088	+31.579%
2020-07-07	74.8500	75.0800	74.4200	74.6400	-1.922%	3,990	+32.857%
2020-07-06	75.6700	76.1028	75.5810	76.1028	+4.021%	6,627	+30.303%
2020-07-02	73.8350	73.8350	73.1600	73.1613	+2.347%	1,655	+35.542%
2020-07-01	71.6300	71.6300	71.1700	71.4836	+0.438%	7,471	+38.723%
2020-06-30	71.1200	71.1900	70.8000	71.1720	-0.709%	4,584	+39.330%
2020-06-29	70.9100	71.6800	70.9100	71.6800	+1.091%	2,558	+38.343%
2020-06-26	71.5000	71.5000	70.7100	70.9062	-2.229%	2,860	+39.853%
2020-06-25	71.9650	72.5231	71.9650	72.5231	+0.059%	774	+36.735%
2020-06-24	72.7150	72.7150	72.1250	72.4800	-1.926%	1,456	+36.816%
2020-06-23	74.5100	74.5100	73.9031	73.9031	-0.036%	2,776	+34.181%
2020-06-22	73.5600	74.1200	73.5600	73.9300	+0.248%	1,810	+34.132%
2020-06-19	75.1400	75.1400	73.7469	73.7469	+0.207%	1,938	+34.465%
2020-06-18	73.9700	73.9700	73.4710	73.5945	-0.776%	2,225	+34.744%
2020-06-17	74.9000	74.9000	74.1700	74.1700	+0.543%	566	+33.698%
2020-06-16	75.2300	75.2300	73.7693	73.7693	+1.276%	2,649	+34.425%
2020-06-15	71.6050	73.0800	71.6050	72.8400	-0.334%	2,880	+36.140%
2020-06-12	73.5800	73.6100	71.9200	73.0841	+2.244%	8,681	+35.685%
2020-06-11	74.2000	74.2000	71.4000	71.4800	-7.910%	8,157	+38.730%
2020-06-10	77.5014	78.0064	76.9100	77.6195	-1.629%	6,643	+27.757%
2020-06-09	78.7400	78.9046	78.2715	78.9046	-1.342%	4,455	+25.676%
2020-06-08	79.2700	80.0000	78.6500	79.9780	+2.773%	7,515	+23.989%
2020-06-05	76.5800	78.2400	76.5800	77.8200	+3.806%	6,160	+27.428%
2020-06-04	75.4800	75.4800	74.7350	74.9666	-1.385%	3,806	+32.278%
2020-06-03	74.9900	76.0197	74.8650	76.0197	+3.358%	4,650	+30.445%
2020-06-02	72.8200	73.5500	72.8200	73.5497	+3.373%	5,506	+34.826%
2020-06-01	70.4450	71.1500	70.4450	71.1500	+2.853%	2,522	+39.373%
2020-05-29	69.4500	69.4500	68.6500	69.1764	-0.849%	2,759	+43.350%
2020-05-28	70.2483	70.3000	69.6900	69.7686	+0.386%	2,475	+42.133%
2020-05-27	69.0200	69.7400	68.5000	69.5000	+0.944%	4,446	+42.682%
2020-05-26	69.2000	69.2000	68.8030	68.8500	+3.846%	7,057	+44.029%
2020-05-22	66.0400	66.4800	66.0400	66.3000	-1.981%	2,448	+49.569%
2020-05-21	68.8700	68.8700	67.5001	67.6400	-1.463%	1,509	+46.606%
2020-05-20	68.7400	68.8100	68.2200	68.6445	+1.892%	2,075	+44.460%
2020-05-19	68.2400	69.0000	67.3700	67.3700	-1.304%	29,652	+47.193%
2020-05-18	66.4700	68.3000	66.4700	68.2600	+6.390%	7,766	+45.274%
2020-05-15	63.7901	64.3800	63.7901	64.1600	-0.911%	8,844	+54.558%
2020-05-14	63.9300	64.7500	63.3200	64.7500	-0.200%	2,931	+53.149%
2020-05-13	66.5000	66.5000	64.6000	64.8800	-1.233%	6,483	+52.842%
2020-05-12	67.3000	67.3000	65.6900	65.6900	-1.292%	3,422	+50.958%
2020-05-11	67.1100	67.1100	66.2700	66.5500	-0.701%	4,496	+49.007%
2020-05-08	66.2300	67.0200	66.2300	67.0200	+4.016%	2,029	+47.962%
2020-05-07	64.7600	64.9900	64.2400	64.4326	+0.897%	9,136	+53.904%
2020-05-06	64.5750	64.5750	63.8100	63.8597	-0.235%	1,511	+55.284%
2020-05-05	64.9800	64.9800	64.0100	64.0100	+0.156%	1,468	+54.920%
2020-05-04	62.6900	64.2100	62.6900	63.9100	+2.782%	2,326	+55.162%
2020-05-01	63.4400	63.4400	62.1700	62.1800	-4.865%	12,152	+59.479%
2020-04-30	65.8400	66.1260	65.3600	65.3600	-1.030%	15,867	+51.720%
2020-04-29	64.8900	66.1300	64.8900	66.0400	+3.944%	3,333	+50.158%
2020-04-28	63.2700	63.5344	63.1710	63.5344	+0.513%	2,332	+56.079%
2020-04-27	62.8900	63.2599	62.6800	63.2100	+0.401%	2,688	+56.880%
2020-04-24	62.9700	63.1200	62.4644	62.9573	+0.651%	6,936	+57.510%
2020-04-23	63.0500	63.7121	62.5400	62.5500	-0.416%	3,093	+58.536%
2020-04-22	62.9400	62.9400	62.7900	62.8110	+2.331%	1,832	+57.877%
2020-04-21	61.3700	61.9100	61.1200	61.3800	-4.079%	11,965	+61.558%
2020-04-20	64.1300	65.0550	63.9900	63.9900	-2.329%	4,565	+54.968%
2020-04-17	65.5300	65.8300	65.1720	65.5159	+2.273%	4,164	+51.359%
2020-04-16	64.7900	64.7900	63.6601	64.0600	-1.416%	5,702	+54.799%
2020-04-15	65.8300	65.8300	64.9129	64.9800	-4.801%	15,098	+52.607%
2020-04-14	68.0000	68.6000	67.4000	68.2570	+4.050%	92,281	+45.280%
2020-04-13	65.8000	65.8000	64.9000	65.6000	-0.304%	45,777	+51.165%
2020-04-09	65.2000	66.5240	65.2000	65.8000	+0.920%	80,631	+50.705%
2020-04-08	65.9000	65.9000	64.1000	65.2000	-0.153%	62,220	+52.092%
2020-04-07	66.5000	68.0000	65.3000	65.3000	-0.305%	173,762	+51.859%
2020-04-06	64.0000	66.1000	64.0000	65.5000	+5.987%	96,975	+51.396%
2020-04-03	63.5000	63.5000	61.1110	61.8000	-2.711%	96,990	+60.460%
2020-04-02	61.7000	63.9000	61.6000	63.5220	+4.477%	70,580	+56.110%
2020-04-01	62.2000	62.5000	60.6000	60.8000	-3.339%	150,886	+63.099%
2020-03-31	63.5000	63.6000	61.5850	62.9000	+1.125%	205,955	+57.654%
2020-03-30	61.7000	62.3500	60.1010	62.2000	+5.068%	344,781	+59.428%
2020-03-27	59.8000	60.1570	59.0000	59.2000	-6.048%	22,008	+67.507%
2020-03-26	61.6000	63.2000	61.0000	63.0110	+3.637%	9,622	+57.376%
2020-03-25	60.0000	62.1000	59.5970	60.8000	+2.530%	12,695	+63.099%
2020-03-24	57.0000	59.3000	57.0000	59.3000	+9.208%	20,005	+67.224%
2020-03-23	56.0000	56.2870	54.0990	54.3000	-2.162%	20,972	+82.623%
2020-03-20	57.9000	58.9990	55.5000	55.5000	-1.768%	27,358	+78.674%
2020-03-19	55.4000	57.5000	54.7000	56.4990	+1.984%	16,819	+75.515%
2020-03-18	57.7000	58.3360	54.6000	55.4000	-9.625%	27,481	+78.997%
2020-03-17	59.4000	62.1000	59.1000	61.3000	+3.723%	33,914	+61.769%
2020-03-16	58.6000	59.9000	56.2000	59.1000	-9.288%	48,545	+67.790%
2020-03-13	65.4000	65.4000	61.5000	65.1510	+8.325%	13,848	+52.207%
2020-03-12	60.8000	62.7000	60.0000	60.1440	-10.099%	20,267	+64.878%
2020-03-11	68.3000	68.5210	66.5000	66.9000	-6.564%	67,170	+48.227%
2020-03-10	72.3000	72.3000	69.5010	71.6000	+5.605%	40,177	+38.497%
2020-03-09	70.2000	70.2000	66.3000	67.8000	-10.554%	39,489	+46.260%
2020-03-06	76.4000	76.4000	74.9860	75.8000	-1.510%	12,848	+30.823%
2020-03-05	78.0000	78.0000	76.9620	76.9620	-2.948%	5,910	+28.848%
2020-03-04	78.7000	79.4000	78.4430	79.3000	+2.191%	12,487	+25.049%
2020-03-03	78.6000	79.3000	76.9000	77.6000	+0.518%	24,765	+27.789%
2020-03-02	76.3000	77.2000	75.3030	77.2000	+1.445%	96,311	+28.451%
2020-02-28	74.4000	76.1000	73.6000	76.1000	+0.396%	188,933	+30.308%
2020-02-27	76.4000	76.6930	74.6000	75.8000	-2.086%	62,730	+30.823%
2020-02-26	78.3000	78.9990	77.4000	77.4150	-0.750%	24,245	+28.094%
2020-02-25	79.5000	79.5000	78.0000	78.0000	-1.391%	12,350	+27.133%
2020-02-24	79.4000	79.4000	78.5780	79.1000	-3.888%	25,125	+25.365%
2020-02-21	82.5000	82.8580	82.3000	82.3000	-2.948%	10,227	+20.491%
2020-02-20	86.4000	86.4000	84.7000	84.8000	-1.852%	15,090	+16.939%
2020-02-19	85.8000	86.7000	85.8000	86.4000	+0.232%	4,284	+14.773%
2020-02-18	86.1000	86.5670	86.1000	86.2000	-0.462%	7,779	+15.040%
2020-02-14	86.8000	87.5000	86.5000	86.6000	-0.230%	8,261	+14.508%
2020-02-13	86.0000	87.1000	86.0000	86.8000	-0.344%	22,937	+14.244%
2020-02-12	87.7000	87.7000	86.8500	87.1000	+0.577%	14,183	+13.851%
2020-02-11	86.3000	87.3000	86.0000	86.6000	+1.050%	6,510	+14.508%
2020-02-10	85.2000	85.9000	85.2000	85.7000	+0.234%	10,669	+15.711%
2020-02-07	85.6000	85.9000	85.4000	85.5000	-2.016%	8,129	+15.981%
2020-02-06	88.0000	88.0000	87.1000	87.2590	-0.729%	10,765	+13.643%
2020-02-05	86.7000	88.4800	86.7000	87.9000	+1.972%	20,824	+12.815%
2020-02-04	86.0000	86.4000	85.6000	86.2000	+3.110%	18,703	+15.040%
2020-02-03	83.8000	83.9000	83.4000	83.6000	0.000%	9,818	+18.617%
2020-01-31	85.3000	85.3000	83.2000	83.6000	-3.353%	154,053	+18.617%
2020-01-30	86.6000	86.6140	85.6100	86.5000	-1.030%	16,802	+14.641%
2020-01-29	87.4000	87.7000	87.2500	87.4000	-0.353%	10,771	+13.460%
2020-01-28	87.5000	88.0800	87.5000	87.7100	+0.355%	6,701	+13.059%
2020-01-27	87.4000	88.1000	86.7000	87.4000	-3.532%	37,325	+13.460%
2020-01-24	91.9000	91.9000	90.1000	90.6000	-2.371%	26,771	+9.453%
2020-01-23	93.2000	93.2000	91.9200	92.8000	-1.277%	15,712	+6.858%
2020-01-22	94.9000	94.9000	93.8000	94.0000	-0.634%	15,071	+5.494%
2020-01-21	96.6000	96.6000	94.5000	94.6000	-4.057%	38,924	+4.825%
2020-01-17	99.0000	99.0000	98.5000	98.6000	-0.101%	12,455	+0.572%
2020-01-16	98.4000	98.9870	98.4000	98.7000	+0.203%	14,672	+0.470%
2020-01-15	99.9000	99.9000	98.2000	98.5000	-1.892%	7,771	+0.674%
2020-01-14	99.7000	100.4000	99.7000	100.4000	+0.400%	8,430	-1.231%
2020-01-13	99.3000	100.0000	99.0000	100.0000	+1.420%	18,744	-0.836%
2020-01-10	98.2000	98.9000	98.2000	98.6000	+1.128%	9,622	+0.572%
2020-01-09	99.5000	99.5000	97.4750	97.5000	-0.814%	41,888	+1.707%
2020-01-08	99.3000	99.3000	97.9890	98.3000	-1.007%	11,975	+0.879%
2020-01-07	99.9000	99.9000	99.2000	99.3000	-0.401%	6,653	-0.137%
2020-01-06	99.8000	99.9000	99.2990	99.7000	-0.057%	18,202	-0.538%
2020-01-03	99.8000	100.4500	99.7260	99.7570	-0.739%	9,895	-0.594%
2020-01-02	99.0000	100.5000	99.0000	100.5000	+1.614%	15,481	-1.329%
2019-12-31	98.3000	99.0000	98.3000	98.9040	+0.004%	36,377	+0.263%
2019-12-30	100.3000	100.3000	98.9000	98.9000	+0.406%	26,491	+0.267%
2019-12-27	98.5000	99.1900	98.4500	98.5000	-0.203%	28,040	+0.674%
2019-12-26	97.4000	98.9060	97.4000	98.7000	+1.543%	32,142	+0.470%
2019-12-24	97.1000	97.7000	97.1000	97.2000	-0.205%	41,434	+2.021%
2019-12-23	98.2000	98.2000	96.5000	97.4000	-9.647%	50,973	+1.811%
2019-12-20	108.8000	108.8000	107.5000	107.8000	-0.828%	100,985	-8.011%
2019-12-19	108.6000	109.0000	108.5000	108.7000	-0.731%	42,694	-8.773%
2019-12-18	110.0000	110.0000	109.5000	109.5000	0.000%	566,153	-9.439%
2019-12-17	111.0000	111.0000	109.5000	109.5000	-0.635%	607,848	-9.439%
2019-12-16	109.1000	110.7000	109.0000	110.2000	+1.943%	47,556	-10.014%
2019-12-13	108.2000	108.6000	107.2000	108.1000	+0.371%	112,549	-8.266%
2019-12-12	106.4000	107.7000	105.9000	107.7000	+1.222%	13,843	-7.926%
2019-12-11	106.3800	106.9000	106.0680	106.4000	+1.045%	12,839	-6.801%
2019-12-10	104.8000	105.6000	104.8000	105.3000	0.000%	8,953	-5.827%
2019-12-09	105.1000	106.0000	105.1000	105.3000	+0.095%	21,897	-5.827%
2019-12-06	105.0000	105.5000	105.0000	105.2000	+0.574%	11,226	-5.738%
2019-12-05	105.3000	105.3000	104.5000	104.6000	-0.570%	12,037	-5.197%
2019-12-04	104.8000	105.4600	104.8000	105.2000	+0.478%	21,772	-5.738%
2019-12-03	105.0000	105.0000	104.1000	104.7000	-1.782%	14,632	-5.287%
2019-12-02	107.8000	107.8000	106.2000	106.6000	-0.420%	66,030	-6.976%
2019-11-29	107.2000	107.4000	106.1000	107.0500	-1.518%	30,800	-7.367%
2019-11-27	108.3000	108.7000	108.1000	108.7000	+0.643%	55,995	-8.773%
2019-11-26	107.4000	108.0060	107.3010	108.0060	+0.658%	18,780	-8.186%
2019-11-25	106.5000	107.7000	105.9480	107.3000	+1.322%	27,503	-7.582%
2019-11-22	106.3000	106.3000	105.9000	105.9000	+0.189%	9,410	-6.361%
2019-11-21	106.3000	106.3000	105.1680	105.7000	+0.285%	6,890	-6.183%
2019-11-20	106.0000	106.1280	105.3000	105.4000	-0.918%	9,273	-5.916%
2019-11-19	107.5000	107.5000	106.2000	106.3760	-0.397%	6,640	-6.780%
2019-11-18	107.6000	107.6000	106.7100	106.8000	-0.836%	15,719	-7.150%
2019-11-15	107.9000	108.3000	107.6100	107.7000	+0.233%	3,856	-7.926%
2019-11-14	108.4000	108.4000	107.2500	107.4500	-1.241%	7,549	-7.711%
2019-11-13	109.0000	109.2000	108.7000	108.8000	-1.270%	13,476	-8.857%
2019-11-12	111.4000	111.5000	110.2000	110.2000	-1.519%	17,301	-10.014%
2019-11-11	110.9000	112.2000	110.5090	111.9000	-1.148%	7,386	-11.382%
2019-11-08	112.5000	113.4000	112.5000	113.2000	+0.981%	4,824	-12.399%
2019-11-07	112.8000	112.8000	112.1000	112.1000	-0.356%	9,730	-11.540%
2019-11-06	113.9000	113.9000	112.5000	112.5000	-1.055%	4,880	-11.854%
2019-11-05	112.3000	113.8690	112.3000	113.7000	+2.340%	13,344	-12.784%
2019-11-04	111.0000	111.4000	110.9500	111.1000	+0.725%	8,438	-10.743%
2019-11-01	109.7000	110.5100	109.6000	110.3000	+1.100%	57,747	-10.096%
2019-10-31	111.6000	111.6000	108.7000	109.1000	-2.502%	62,590	-9.107%
2019-10-30	110.9000	112.0000	110.9000	111.9000	-0.533%	59,976	-11.382%
2019-10-29	113.2000	113.2000	112.2000	112.5000	-1.489%	8,751	-11.854%
2019-10-28	113.3000	114.5860	113.3000	114.2000	+0.883%	14,417	-13.166%
2019-10-25	112.8000	113.2000	112.6000	113.2000	+0.347%	2,555	-12.399%
2019-10-24	113.1000	114.2750	112.7000	112.8090	-0.433%	8,315	-12.096%
2019-10-23	111.7000	113.3960	111.7000	113.3000	+0.980%	6,518	-12.477%
2019-10-22	111.4000	112.5000	111.4000	112.2000	+0.448%	11,415	-11.618%
2019-10-21	111.8000	111.9000	111.3000	111.7000	+0.912%	9,041	-11.223%
2019-10-18	110.7000	110.7700	110.4500	110.6900	+0.172%	20,742	-10.413%
2019-10-17	111.0000	111.2000	110.5000	110.5000	0.000%	8,961	-10.259%
2019-10-16	109.5000	110.6170	108.5000	110.5000	-0.450%	25,382	-10.259%
2019-10-15	110.1000	111.7000	110.1000	111.0000	+0.543%	24,074	-10.663%
2019-10-14	111.7000	111.7000	110.2550	110.4000	-0.809%	7,908	-10.177%
2019-10-11	109.5000	111.9760	109.5000	111.3000	+1.551%	20,771	-10.904%
2019-10-10	108.2000	110.1000	108.2000	109.6000	+1.481%	11,969	-9.522%
2019-10-09	108.1000	108.3640	107.9000	108.0000	+1.218%	18,641	-8.181%
2019-10-08	107.1000	107.3470	106.7000	106.7000	-1.204%	9,838	-7.063%
2019-10-07	107.4000	108.6520	107.4000	108.0000	+0.093%	7,130	-8.181%
2019-10-04	107.7000	108.0990	107.4000	107.9000	+0.559%	9,329	-8.096%
2019-10-03	106.9000	107.5000	106.4400	107.3000	+0.846%	14,743	-7.582%
2019-10-02	106.5000	106.7840	106.2000	106.4000	-0.937%	10,209	-6.801%
2019-10-01	109.0440	109.0440	107.2100	107.4060	-1.190%	50,968	-7.674%
2019-09-30	108.7000	109.2000	108.7000	108.7000	+0.092%	43,792	-8.773%
2019-09-27	108.7000	109.7000	108.3000	108.6000	-0.555%	77,578	-8.689%
2019-09-26	109.6000	109.7000	108.8000	109.2060	-0.722%	6,793	-9.195%
2019-09-25	108.8000	110.1890	108.8000	110.0000	-0.722%	15,075	-9.851%
2019-09-24	113.1000	113.1000	110.2000	110.8000	-2.034%	5,578	-10.502%
2019-09-23	113.5000	113.5000	112.8330	113.1000	-0.352%	23,622	-12.322%
2019-09-20	114.6000	114.6000	113.5000	113.5000	-1.774%	13,603	-12.631%
2019-09-19	114.9000	116.2000	114.9000	115.5500	-0.901%	23,142	-14.181%
2019-09-18	117.6000	117.6500	116.1000	116.6000	-2.139%	44,953	-14.954%
2019-09-17	118.7000	119.2000	118.7000	119.1480	+0.040%	4,406	-16.772%
2019-09-16	118.6000	119.3510	118.6000	119.1000	-0.251%	5,143	-16.739%
2019-09-13	119.2800	119.4000	119.0000	119.4000	0.000%	4,228	-16.948%
2019-09-12	119.1000	120.5000	119.1000	119.4000	-0.913%	13,023	-16.948%
2019-09-11	119.4000	120.5000	119.4000	120.5000	+1.774%	15,475	-17.706%
2019-09-10	118.8000	119.4000	118.1000	118.4000	0.000%	257,964	-16.247%
2019-09-09	117.2000	118.7000	116.6500	118.4000	+2.867%	298,534	-16.247%
2019-09-06	114.5000	115.7000	114.5000	115.1000	+1.054%	34,714	-13.845%
2019-09-05	114.1000	114.8780	113.8000	113.9000	+0.707%	18,844	-12.938%
2019-09-04	112.9000	113.4000	112.9000	113.1000	+0.982%	11,312	-12.322%
2019-09-03	110.9000	112.0000	110.9000	112.0000	+0.810%	14,251	-11.461%
2019-08-30	110.1000	111.3500	110.1000	111.1000	+1.740%	20,613	-10.743%
2019-08-29	108.3000	109.6000	108.3000	109.2000	+1.252%	28,418	-9.190%
2019-08-28	107.4500	108.0170	107.4500	107.8500	+0.326%	4,307	-8.054%
2019-08-27	108.8000	108.8000	107.5000	107.5000	+0.186%	6,683	-7.754%
2019-08-26	106.7000	107.3500	106.7000	107.3000	+1.514%	3,060	-7.582%
2019-08-23	107.5000	108.0000	105.5000	105.7000	-1.674%	19,464	-6.183%
2019-08-22	109.2000	109.2000	107.3000	107.5000	-1.376%	8,402	-7.754%
2019-08-21	109.0990	109.0990	108.4010	109.0000	+0.554%	13,747	-9.024%
2019-08-20	108.2000	109.4000	108.2000	108.4000	-0.092%	6,240	-8.520%
2019-08-19	108.8000	109.1000	108.5000	108.5000	0.000%	3,762	-8.605%
2019-08-16	109.0000	109.0000	108.0000	108.5000	+1.118%	25,591	-8.605%
2019-08-15	107.4000	107.6000	106.7750	107.3000	-0.464%	9,541	-7.582%
2019-08-14	108.2000	108.5000	107.7000	107.8000	-3.145%	114,385	-8.011%
2019-08-13	108.0000	112.0000	108.0000	111.3000	+1.551%	24,355	-10.904%
2019-08-12	109.0000	109.9900	109.0000	109.6000	-1.527%	20,776	-9.522%
2019-08-09	111.7000	112.0000	110.9000	111.3000	-2.111%	15,457	-10.904%
2019-08-08	112.6000	113.7000	112.6000	113.7000	+1.609%	16,547	-12.784%
2019-08-07	110.7000	112.1990	110.2000	111.9000	-0.445%	33,537	-11.382%
2019-08-06	112.9000	112.9000	111.6010	112.4000	-0.707%	18,071	-11.776%
2019-08-05	114.3000	114.3000	112.3040	113.2000	-3.578%	26,257	-12.399%
2019-08-02	118.4000	118.4000	117.0000	117.4000	-0.340%	16,249	-15.533%
2019-08-01	121.9000	122.1000	117.7000	117.8000	-4.537%	37,617	-15.820%
2019-07-31	124.0000	124.8000	122.4000	123.3990	-1.196%	138,279	-19.639%
2019-07-30	125.4000	125.4000	124.2500	124.8930	-0.617%	6,863	-20.601%
2019-07-29	125.6000	126.1710	125.5500	125.6680	-0.821%	6,934	-21.090%
2019-07-26	126.4000	126.7680	126.3000	126.7080	-0.151%	10,361	-21.738%
2019-07-25	129.1000	129.1000	126.9000	126.9000	-1.856%	14,553	-21.857%
2019-07-24	129.6000	129.6000	129.0000	129.3000	-0.077%	17,679	-23.307%
2019-07-23	129.0000	129.5990	129.0000	129.4000	+0.466%	36,639	-23.366%
2019-07-22	129.3000	129.3000	128.8000	128.8000	+0.390%	7,541	-23.009%
2019-07-19	129.4000	129.4000	128.3000	128.3000	-0.117%	8,791	-22.709%
2019-07-18	128.0000	128.6000	127.8360	128.4500	+0.352%	8,505	-22.799%
2019-07-17	128.6000	128.6000	127.9480	128.0000	-0.606%	10,086	-22.528%
2019-07-16	127.6000	129.1000	127.6000	128.7810	-0.401%	5,702	-22.998%
2019-07-15	130.2000	130.2000	129.0000	129.3000	-0.077%	5,105	-23.307%
2019-07-12	129.0000	129.4500	128.9010	129.4000	0.000%	10,434	-23.366%
2019-07-11	129.7000	129.7000	129.0000	129.4000	-0.231%	9,397	-23.366%
2019-07-10	130.4000	130.4000	129.5000	129.7000	+0.309%	13,017	-23.543%
2019-07-09	129.1000	129.3000	128.6000	129.3000	-1.033%	16,832	-23.307%
2019-07-08	130.1000	131.3000	130.1000	130.6500	-0.038%	24,478	-24.099%
2019-07-05	131.2000	131.2000	130.2000	130.7000	-0.552%	14,095	-24.128%
2019-07-03	131.4000	131.4460	131.2990	131.4260	-0.517%	2,453	-24.548%
2019-07-02	132.8480	132.8480	132.0000	132.1090	-1.411%	22,743	-24.938%
2019-07-01	134.1000	134.7000	133.5370	134.0000	+0.904%	10,580	-25.997%
2019-06-28	132.7000	132.8000	131.8100	132.8000	+0.606%	28,286	-25.328%
2019-06-27	131.6000	132.2300	131.4000	132.0000	+0.610%	39,814	-24.876%
2019-06-26	130.5000	131.6000	130.5000	131.2000	+0.863%	78,968	-24.418%

.dark-mode .WjZgL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WjZgL2{ color: #333333; background-color: white; border: 2px solid #333333; }KOLVanEck Vectors Coal ETFstock NYSE

KOL
VanEck Vectors Coal ETF
stock NYSE