Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coal ETF Vaneck (NY: KOL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 14, 2020 94.92 94.92 94.92 0 -0.10(-0.10%)
Dec 11, 2020 96.00 96.00 94.60 95.02 37,100 -0.90(-0.94%)
Dec 10, 2020 93.27 96.08 93.27 95.92 30,980 +1.84(+1.95%)
Dec 09, 2020 94.38 94.62 93.28 94.08 19,164 +0.40(+0.43%)
Dec 08, 2020 93.11 93.92 93.10 93.68 14,326 +0.39(+0.41%)
Dec 07, 2020 93.17 93.83 93.17 93.29 5,555 +0.17(+0.18%)
Dec 04, 2020 92.28 93.16 92.15 93.12 42,489 +1.44(+1.57%)
Dec 03, 2020 91.64 92.12 91.64 91.69 23,147 +0.91(+1.00%)
Dec 02, 2020 89.77 90.92 89.77 90.78 2,962 +1.78(+2.00%)
Dec 01, 2020 88.26 89.07 88.26 89.00 4,281 +2.20(+2.53%)
Nov 30, 2020 88.95 88.95 86.77 86.80 12,140 -2.75(-3.07%)
Nov 27, 2020 89.39 89.86 89.39 89.55 2,687 +1.21(+1.37%)
Nov 25, 2020 88.28 88.34 87.96 88.34 3,928 +1.65(+1.90%)
Nov 24, 2020 85.59 86.73 85.59 86.70 6,717 +2.75(+3.28%)
Nov 23, 2020 83.31 84.21 83.31 83.94 7,637 +1.76(+2.14%)
Nov 20, 2020 82.22 82.22 81.84 82.18 4,755 +0.10(+0.12%)
Nov 19, 2020 82.05 82.08 81.62 82.08 2,815 +0.24(+0.30%)
Nov 18, 2020 82.29 82.66 81.74 81.84 2,370 +0.04(+0.05%)
Nov 17, 2020 81.55 82.02 81.55 81.80 5,426 +0.67(+0.83%)
Nov 16, 2020 80.29 81.22 80.29 81.13 9,614 +2.06(+2.61%)
Nov 13, 2020 78.06 79.06 78.06 79.06 2,377 +0.99(+1.27%)
Nov 12, 2020 78.35 79.12 77.87 78.07 4,013 -1.44(-1.81%)
Nov 11, 2020 78.64 79.51 78.64 79.51 4,253 +1.25(+1.59%)
Nov 10, 2020 78.35 78.66 78.26 78.26 5,467 -0.06(-0.07%)
Nov 09, 2020 79.39 79.84 78.32 78.32 28,983 +1.79(+2.34%)
Nov 06, 2020 75.36 76.53 75.36 76.53 11,682 +1.13(+1.50%)
Nov 05, 2020 74.48 75.55 74.48 75.40 31,778 +1.25(+1.68%)
Nov 04, 2020 74.93 74.93 73.82 74.15 47,595 -0.05(-0.07%)
Nov 03, 2020 74.09 74.48 73.54 74.20 60,009 +2.15(+2.99%)
Nov 02, 2020 71.61 72.06 71.40 72.05 23,325 +1.19(+1.69%)
Oct 30, 2020 70.93 71.37 70.47 70.85 9,200 +0.05(+0.07%)
Oct 29, 2020 69.92 71.15 69.57 70.80 36,795 +0.35(+0.49%)
Oct 28, 2020 71.48 71.50 70.46 70.46 6,623 -2.49(-3.41%)
Oct 27, 2020 73.51 73.51 72.78 72.95 3,396 -0.85(-1.15%)
Oct 26, 2020 74.37 74.37 73.64 73.79 10,412 -1.11(-1.48%)
Oct 23, 2020 74.46 74.91 74.39 74.90 27,085 +0.24(+0.32%)
Oct 22, 2020 74.76 74.76 73.88 74.66 39,763 -0.34(-0.46%)
Oct 21, 2020 75.22 75.38 74.90 75.00 17,602 +0.24(+0.32%)
Oct 20, 2020 74.64 75.09 74.48 74.76 2,681 +0.66(+0.89%)
Oct 19, 2020 75.01 75.04 74.10 74.10 4,484 -0.57(-0.77%)
Oct 16, 2020 74.80 74.97 73.88 74.68 20,055 +0.36(+0.48%)
Oct 15, 2020 74.61 74.61 73.60 74.32 35,393 -0.64(-0.85%)
Oct 14, 2020 74.92 74.96 74.71 74.96 4,927 +0.21(+0.28%)
Oct 13, 2020 74.87 74.87 74.68 74.74 2,378 -1.02(-1.34%)
Oct 12, 2020 75.77 76.03 75.53 75.76 2,022 -0.16(-0.22%)
Oct 09, 2020 76.10 76.10 75.92 75.92 1,964 +0.38(+0.50%)
Oct 08, 2020 75.68 75.68 75.50 75.55 1,452 +0.01(+0.01%)
Oct 07, 2020 75.51 75.54 75.51 75.54 651 +0.36(+0.48%)
Oct 06, 2020 76.50 76.50 75.10 75.18 1,771 -0.64(-0.85%)
Oct 05, 2020 75.65 76.01 75.65 75.82 4,088 -0.06(-0.08%)
Oct 02, 2020 74.72 76.28 74.72 75.88 2,894 -0.28(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.