SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
36.66
-0.78 (-2.09%)
At close: Oct 7, 2025, 4:00 PM EDT
36.66
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 37.26 | 37.26 | 36.68 | 36.68 | - | -2.03% | 1,594 |
| Oct 6, 2025 | 37.39 | 37.68 | 37.16 | 37.44 | 37.44 | 1.57% | 5,467 |
| Oct 3, 2025 | 36.96 | 37.07 | 36.82 | 36.86 | 36.86 | 0.88% | 2,898 |
| Oct 2, 2025 | 36.50 | 36.54 | 36.23 | 36.54 | 36.54 | 1.47% | 4,466 |
| Oct 1, 2025 | 35.18 | 36.08 | 35.18 | 36.01 | 36.01 | 1.29% | 5,047 |
| Sep 30, 2025 | 35.44 | 35.55 | 35.36 | 35.55 | 35.55 | -0.23% | 1,883 |
| Sep 29, 2025 | 35.53 | 35.63 | 35.53 | 35.63 | 35.63 | -0.03% | 937 |
| Sep 26, 2025 | 35.59 | 35.64 | 35.57 | 35.64 | 35.64 | 0.06% | 1,471 |
| Sep 25, 2025 | 35.24 | 35.68 | 35.11 | 35.62 | 35.62 | -0.48% | 3,172 |
| Sep 24, 2025 | 36.29 | 36.29 | 35.79 | 35.79 | 35.79 | -0.66% | 3,072 |
| Sep 23, 2025 | 36.69 | 36.75 | 35.98 | 36.03 | 36.03 | -0.54% | 3,643 |
| Sep 22, 2025 | 35.67 | 36.28 | 35.67 | 36.22 | 36.22 | 0.95% | 3,434 |
| Sep 19, 2025 | 35.80 | 35.90 | 35.66 | 35.88 | 35.83 | 0.30% | 3,986 |
| Sep 18, 2025 | 35.39 | 35.77 | 35.38 | 35.77 | 35.73 | 1.71% | 3,639 |
| Sep 17, 2025 | 34.75 | 35.51 | 34.65 | 35.17 | 35.13 | 1.42% | 3,602 |
| Sep 16, 2025 | 34.45 | 34.70 | 34.26 | 34.68 | 34.63 | 0.78% | 3,663 |
| Sep 15, 2025 | 34.08 | 34.41 | 34.08 | 34.41 | 34.37 | 1.55% | 1,925 |
| Sep 12, 2025 | 33.75 | 33.97 | 33.75 | 33.89 | 33.84 | -0.45% | 1,280 |
| Sep 11, 2025 | 33.39 | 34.15 | 33.39 | 34.04 | 34.00 | 2.31% | 3,160 |
| Sep 10, 2025 | 33.69 | 33.69 | 33.27 | 33.27 | 33.23 | -1.10% | 2,316 |
| Sep 9, 2025 | 33.59 | 33.64 | 33.37 | 33.64 | 33.60 | 0.39% | 2,189 |
| Sep 8, 2025 | 33.05 | 33.52 | 33.05 | 33.51 | 33.47 | 0.64% | 7,479 |
| Sep 5, 2025 | 33.11 | 33.37 | 33.11 | 33.30 | 33.26 | 1.15% | 1,786 |
| Sep 4, 2025 | 32.67 | 32.92 | 32.54 | 32.92 | 32.88 | 0.48% | 3,238 |
| Sep 3, 2025 | 33.05 | 33.05 | 32.64 | 32.76 | 32.72 | -0.69% | 1,673 |
| Sep 2, 2025 | 32.56 | 32.99 | 32.54 | 32.99 | 32.95 | -1.05% | 2,232 |
| Aug 29, 2025 | 33.25 | 33.34 | 33.25 | 33.34 | 33.30 | -1.39% | 497 |
| Aug 28, 2025 | 33.72 | 33.81 | 33.72 | 33.81 | 33.77 | 0.43% | 934 |
| Aug 27, 2025 | 33.56 | 33.67 | 33.56 | 33.66 | 33.62 | -0.48% | 3,472 |
| Aug 26, 2025 | 33.52 | 33.83 | 33.52 | 33.83 | 33.78 | 0.94% | 1,080 |
| Aug 25, 2025 | 33.67 | 33.67 | 33.51 | 33.51 | 33.47 | -0.51% | 2,129 |
| Aug 22, 2025 | 33.52 | 33.70 | 33.29 | 33.69 | 33.64 | 4.11% | 1,963 |
| Aug 21, 2025 | 32.13 | 32.39 | 32.13 | 32.36 | 32.32 | 0.07% | 938 |
| Aug 20, 2025 | 32.00 | 32.33 | 32.00 | 32.33 | 32.29 | -0.73% | 1,481 |
| Aug 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.53 | -1.31% | 778 |
| Aug 18, 2025 | 32.93 | 33.01 | 32.93 | 33.01 | 32.96 | 0.12% | 952 |
| Aug 15, 2025 | 32.90 | 32.97 | 32.86 | 32.97 | 32.92 | 0.16% | 787 |
| Aug 14, 2025 | 32.48 | 32.91 | 32.48 | 32.91 | 32.87 | -0.66% | 2,059 |
| Aug 13, 2025 | 32.71 | 33.13 | 32.71 | 33.13 | 33.09 | 2.69% | 3,433 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.84 | 32.26 | 32.22 | 2.64% | 3,244 |
| Aug 11, 2025 | 31.43 | 31.69 | 31.43 | 31.43 | 31.39 | 0.38% | 1,639 |
| Aug 8, 2025 | 31.34 | 31.43 | 31.31 | 31.31 | 31.27 | 0.76% | 903 |
| Aug 7, 2025 | 31.39 | 31.39 | 31.03 | 31.08 | 31.04 | 0.99% | 765 |
| Aug 6, 2025 | 30.80 | 30.80 | 30.62 | 30.77 | 30.73 | -0.52% | 721 |
| Aug 5, 2025 | 30.99 | 30.99 | 30.72 | 30.93 | 30.89 | 0.57% | 2,685 |
| Aug 4, 2025 | 30.79 | 30.80 | 30.68 | 30.76 | 30.72 | 1.22% | 1,800 |
| Aug 1, 2025 | 30.34 | 30.39 | 30.19 | 30.39 | 30.35 | -1.98% | 1,967 |
| Jul 31, 2025 | 31.01 | 31.31 | 30.99 | 31.00 | 30.96 | 0.07% | 2,295 |
| Jul 30, 2025 | 31.25 | 31.38 | 30.84 | 30.98 | 30.94 | -1.64% | 10,169 |
| Jul 29, 2025 | 32.51 | 32.51 | 31.49 | 31.49 | 31.45 | -2.93% | 2,384 |