SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
25.90
-0.98 (-3.65%)
At close: Mar 28, 2025, 3:37 PM
25.79
-0.10 (-0.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.40 | 26.40 | 25.83 | 25.90 | 25.90 | -3.65% | 3,260 |
| Mar 27, 2025 | 26.86 | 26.95 | 26.79 | 26.88 | 26.88 | -1.44% | 1,745 |
| Mar 26, 2025 | 27.67 | 27.67 | 27.10 | 27.27 | 27.27 | -1.63% | 6,129 |
| Mar 25, 2025 | 27.74 | 27.78 | 27.65 | 27.72 | 27.72 | -0.03% | 1,917 |
| Mar 24, 2025 | 27.52 | 27.75 | 27.52 | 27.73 | 27.73 | 1.74% | 2,213 |
| Mar 21, 2025 | 26.76 | 27.26 | 26.76 | 27.26 | 27.18 | 0.15% | 1,823 |
| Mar 20, 2025 | 27.36 | 27.38 | 27.14 | 27.21 | 27.14 | -1.96% | 1,799 |
| Mar 19, 2025 | 27.68 | 28.00 | 27.50 | 27.76 | 27.68 | 1.13% | 2,153 |
| Mar 18, 2025 | 27.60 | 27.60 | 27.45 | 27.45 | 27.37 | -1.32% | 2,231 |
| Mar 17, 2025 | 27.22 | 27.83 | 27.22 | 27.82 | 27.74 | 2.32% | 4,061 |
| Mar 14, 2025 | 26.81 | 27.19 | 26.81 | 27.19 | 27.11 | 2.68% | 2,531 |
| Mar 13, 2025 | 27.11 | 27.11 | 26.48 | 26.48 | 26.40 | -1.84% | 3,862 |
| Mar 12, 2025 | 27.47 | 27.47 | 26.97 | 26.97 | 26.90 | -1.13% | 2,530 |
| Mar 11, 2025 | 27.18 | 27.56 | 26.66 | 27.28 | 27.20 | 2.09% | 5,922 |
| Mar 10, 2025 | 27.09 | 27.37 | 26.59 | 26.72 | 26.65 | -3.49% | 4,351 |
| Mar 7, 2025 | 27.18 | 27.69 | 27.00 | 27.69 | 27.61 | 1.81% | 4,187 |
| Mar 6, 2025 | 27.17 | 27.52 | 27.05 | 27.20 | 27.12 | -1.15% | 3,897 |
| Mar 5, 2025 | 26.84 | 27.51 | 26.84 | 27.51 | 27.44 | 3.77% | 24,332 |
| Mar 4, 2025 | 26.24 | 26.82 | 25.79 | 26.51 | 26.44 | -0.64% | 10,520 |
| Mar 3, 2025 | 28.14 | 28.14 | 26.68 | 26.68 | 26.61 | -4.16% | 5,238 |
| Feb 28, 2025 | 27.57 | 27.93 | 27.22 | 27.84 | 27.76 | -0.14% | 17,404 |
| Feb 27, 2025 | 28.60 | 28.60 | 27.88 | 27.88 | 27.80 | -2.23% | 3,411 |
| Feb 26, 2025 | 28.85 | 28.85 | 28.42 | 28.52 | 28.44 | 1.54% | 1,410 |
| Feb 25, 2025 | 27.93 | 28.17 | 27.88 | 28.09 | 28.01 | -0.73% | 2,933 |
| Feb 24, 2025 | 28.88 | 28.88 | 28.07 | 28.29 | 28.21 | -2.19% | 1,727 |
| Feb 21, 2025 | 29.93 | 29.93 | 28.92 | 28.92 | 28.84 | -2.92% | 2,269 |
| Feb 20, 2025 | 29.69 | 29.80 | 29.43 | 29.80 | 29.71 | -0.47% | 3,080 |
| Feb 19, 2025 | 29.97 | 30.07 | 29.88 | 29.94 | 29.85 | -0.02% | 6,119 |
| Feb 18, 2025 | 29.53 | 29.94 | 29.53 | 29.94 | 29.86 | 1.68% | 2,771 |
| Feb 14, 2025 | 29.30 | 29.67 | 29.27 | 29.45 | 29.37 | 1.16% | 8,938 |
| Feb 13, 2025 | 28.44 | 29.11 | 28.44 | 29.11 | 29.03 | 2.39% | 5,314 |
| Feb 12, 2025 | 27.97 | 28.56 | 27.97 | 28.43 | 28.35 | 0.03% | 2,229 |
| Feb 11, 2025 | 28.56 | 28.56 | 28.42 | 28.42 | 28.34 | -1.37% | 948 |
| Feb 10, 2025 | 28.99 | 28.99 | 28.79 | 28.82 | 28.73 | 0.61% | 2,373 |
| Feb 7, 2025 | 28.88 | 29.00 | 28.53 | 28.64 | 28.56 | -0.58% | 3,666 |
| Feb 6, 2025 | 28.75 | 28.81 | 28.64 | 28.81 | 28.73 | 1.38% | 1,561 |
| Feb 5, 2025 | 28.42 | 28.46 | 28.35 | 28.42 | 28.34 | -0.23% | 2,354 |
| Feb 4, 2025 | 28.40 | 28.48 | 28.24 | 28.48 | 28.40 | 2.53% | 1,083 |
| Feb 3, 2025 | 27.28 | 27.96 | 27.21 | 27.78 | 27.70 | -1.72% | 6,314 |
| Jan 31, 2025 | 28.58 | 28.98 | 28.27 | 28.27 | 28.19 | -1.21% | 2,490 |
| Jan 30, 2025 | 28.32 | 28.65 | 28.32 | 28.61 | 28.53 | 1.46% | 2,256 |
| Jan 29, 2025 | 28.40 | 28.45 | 28.13 | 28.20 | 28.12 | -0.70% | 3,429 |
| Jan 28, 2025 | 28.26 | 28.40 | 27.96 | 28.40 | 28.32 | 0.20% | 3,771 |
| Jan 27, 2025 | 28.57 | 28.68 | 28.17 | 28.34 | 28.26 | -2.19% | 1,991 |
| Jan 24, 2025 | 29.02 | 29.32 | 28.97 | 28.97 | 28.89 | 0.36% | 1,703 |
| Jan 23, 2025 | 28.76 | 28.87 | 28.64 | 28.87 | 28.79 | 0.10% | 8,920 |
| Jan 22, 2025 | 29.15 | 29.15 | 28.84 | 28.84 | 28.76 | -1.33% | 5,906 |
| Jan 21, 2025 | 29.12 | 29.24 | 28.78 | 29.23 | 29.15 | 1.00% | 3,857 |
| Jan 17, 2025 | 29.16 | 29.16 | 28.93 | 28.94 | 28.86 | 0.14% | 3,639 |
| Jan 16, 2025 | 28.91 | 29.03 | 28.87 | 28.90 | 28.82 | -0.06% | 2,103 |