SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
33.69
+1.33 (4.10%)
Aug 22, 2025, 4:00 PM - Market closed
HAIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 33.52 | 33.70 | 33.29 | 33.69 | 33.69 | 4.11% | 1,963 |
Aug 21, 2025 | 32.13 | 32.39 | 32.13 | 32.36 | 32.36 | 0.07% | 938 |
Aug 20, 2025 | 32.00 | 32.33 | 32.00 | 32.33 | 32.33 | -0.73% | 1,481 |
Aug 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.31% | 778 |
Aug 18, 2025 | 32.93 | 33.01 | 32.93 | 33.01 | 33.01 | 0.12% | 952 |
Aug 15, 2025 | 32.90 | 32.97 | 32.86 | 32.97 | 32.97 | 0.16% | 787 |
Aug 14, 2025 | 32.48 | 32.91 | 32.48 | 32.91 | 32.91 | -0.66% | 2,059 |
Aug 13, 2025 | 32.71 | 33.13 | 32.71 | 33.13 | 33.13 | 2.69% | 3,433 |
Aug 12, 2025 | 31.84 | 32.26 | 31.84 | 32.26 | 32.26 | 2.64% | 3,244 |
Aug 11, 2025 | 31.43 | 31.69 | 31.43 | 31.43 | 31.43 | 0.38% | 1,639 |
Aug 8, 2025 | 31.34 | 31.43 | 31.31 | 31.31 | 31.31 | 0.76% | 903 |
Aug 7, 2025 | 31.39 | 31.39 | 31.03 | 31.08 | 31.08 | 0.99% | 765 |
Aug 6, 2025 | 30.80 | 30.80 | 30.62 | 30.77 | 30.77 | -0.52% | 721 |
Aug 5, 2025 | 30.99 | 30.99 | 30.72 | 30.93 | 30.93 | 0.57% | 2,685 |
Aug 4, 2025 | 30.79 | 30.80 | 30.68 | 30.76 | 30.76 | 1.22% | 1,800 |
Aug 1, 2025 | 30.34 | 30.39 | 30.19 | 30.39 | 30.39 | -1.98% | 1,967 |
Jul 31, 2025 | 31.01 | 31.31 | 30.99 | 31.00 | 31.00 | 0.07% | 2,295 |
Jul 30, 2025 | 31.25 | 31.38 | 30.84 | 30.98 | 30.98 | -1.64% | 10,169 |
Jul 29, 2025 | 32.51 | 32.51 | 31.49 | 31.49 | 31.49 | -2.93% | 2,384 |
Jul 28, 2025 | 32.84 | 32.84 | 32.34 | 32.45 | 32.45 | -0.37% | 2,318 |
Jul 25, 2025 | 32.41 | 32.56 | 32.36 | 32.56 | 32.56 | -0.14% | 4,188 |
Jul 24, 2025 | 32.99 | 32.99 | 32.54 | 32.61 | 32.61 | -1.35% | 2,320 |
Jul 23, 2025 | 32.88 | 33.06 | 32.88 | 33.06 | 33.06 | 1.22% | 1,784 |
Jul 22, 2025 | 32.22 | 32.69 | 31.92 | 32.66 | 32.66 | 1.56% | 1,811 |
Jul 21, 2025 | 32.67 | 32.90 | 32.16 | 32.16 | 32.16 | -0.97% | 2,984 |
Jul 18, 2025 | 32.59 | 32.65 | 32.46 | 32.47 | 32.47 | 0.18% | 4,072 |
Jul 17, 2025 | 32.15 | 32.68 | 32.15 | 32.42 | 32.42 | 1.62% | 3,058 |
Jul 16, 2025 | 31.84 | 31.90 | 31.35 | 31.90 | 31.90 | 0.40% | 5,668 |
Jul 15, 2025 | 31.95 | 32.04 | 31.77 | 31.77 | 31.77 | 0.27% | 2,595 |
Jul 14, 2025 | 31.30 | 31.69 | 31.30 | 31.69 | 31.69 | 1.34% | 2,723 |
Jul 11, 2025 | 31.43 | 31.55 | 31.24 | 31.27 | 31.27 | -0.77% | 1,310 |
Jul 10, 2025 | 31.35 | 31.54 | 31.35 | 31.51 | 31.51 | 0.66% | 1,577 |
Jul 9, 2025 | 31.34 | 31.34 | 31.04 | 31.31 | 31.31 | 0.31% | 1,386 |
Jul 8, 2025 | 31.00 | 31.30 | 31.00 | 31.21 | 31.21 | 1.36% | 1,631 |
Jul 7, 2025 | 30.88 | 31.10 | 30.79 | 30.79 | 30.79 | -1.54% | 1,918 |
Jul 3, 2025 | 31.00 | 31.32 | 31.00 | 31.27 | 31.27 | 1.33% | 3,022 |
Jul 2, 2025 | 30.43 | 30.86 | 30.43 | 30.86 | 30.86 | 1.65% | 4,167 |
Jul 1, 2025 | 30.11 | 30.36 | 29.89 | 30.36 | 30.36 | -0.09% | 1,101 |
Jun 30, 2025 | 30.45 | 30.45 | 30.38 | 30.39 | 30.39 | 0.02% | 1,070 |
Jun 27, 2025 | 30.49 | 30.50 | 30.35 | 30.38 | 30.38 | -0.39% | 1,174 |
Jun 26, 2025 | 29.82 | 30.50 | 29.82 | 30.50 | 30.50 | 2.67% | 2,380 |
Jun 25, 2025 | 30.00 | 30.01 | 29.71 | 29.71 | 29.71 | -0.35% | 2,677 |
Jun 24, 2025 | 29.48 | 29.81 | 29.48 | 29.81 | 29.81 | 3.28% | 1,998 |
Jun 23, 2025 | 28.71 | 28.86 | 28.71 | 28.86 | 28.86 | 0.85% | 1,636 |
Jun 20, 2025 | 29.04 | 29.04 | 28.56 | 28.62 | 28.53 | -0.84% | 3,053 |
Jun 18, 2025 | 28.74 | 29.02 | 28.73 | 28.86 | 28.77 | 0.84% | 4,385 |
Jun 17, 2025 | 28.95 | 28.95 | 28.61 | 28.62 | 28.53 | -3.10% | 1,576 |
Jun 16, 2025 | 29.29 | 29.60 | 29.29 | 29.54 | 29.44 | 2.36% | 3,215 |
Jun 13, 2025 | 29.00 | 29.00 | 28.86 | 28.86 | 28.76 | -2.48% | 1,225 |
Jun 12, 2025 | 29.45 | 29.69 | 29.45 | 29.59 | 29.49 | -0.54% | 2,242 |