SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
25.40
+0.20 (0.78%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202525.2525.5525.2525.4025.400.78%1,194
Apr 25, 202525.2125.2125.2025.2025.200.79%910
Apr 24, 202524.7525.0024.7525.0025.003.77%1,048
Apr 23, 202524.3024.7124.0924.0924.092.51%3,017
Apr 22, 202523.1623.5123.1623.5023.502.93%1,333
Apr 21, 202523.0523.0922.6022.8422.84-2.14%1,411
Apr 17, 202523.1823.3423.1823.3423.341.04%1,405
Apr 16, 202523.2423.2422.7123.0923.09-2.13%1,224
Apr 15, 202523.7023.7023.4823.6023.60-1.28%2,173
Apr 14, 202523.9724.0423.5123.9023.901.76%2,310
Apr 11, 202523.1123.4922.7723.4923.492.09%4,955
Apr 10, 202523.6423.6422.4723.0123.01-5.73%15,526
Apr 9, 202521.7724.4921.7524.4124.4111.72%15,352
Apr 8, 202523.7923.7921.5721.8521.85-4.37%9,546
Apr 7, 202521.8724.0221.7422.8522.85-0.81%20,451
Apr 4, 202523.4423.4422.6123.0323.03-6.29%13,361
Apr 3, 202525.0925.0924.5724.5824.58-6.80%5,308
Apr 2, 202525.5826.4125.5826.3726.371.38%5,563
Apr 1, 202525.7926.1625.3926.0126.010.77%2,660
Mar 31, 202525.3325.8125.3325.8125.81-0.32%4,613
Mar 28, 202526.4026.4025.8325.9025.90-3.65%3,260
Mar 27, 202526.8626.9526.7926.8826.88-1.44%1,745
Mar 26, 202527.6727.6727.1027.2727.27-1.63%6,129
Mar 25, 202527.7427.7827.6527.7227.72-0.03%1,917
Mar 24, 202527.5227.7527.5227.7327.731.74%2,213
Mar 21, 202526.7627.2626.7627.2627.180.15%1,823
Mar 20, 202527.3627.3827.1427.2127.14-1.96%1,799
Mar 19, 202527.6828.0027.5027.7627.681.13%2,153
Mar 18, 202527.6027.6027.4527.4527.37-1.32%2,231
Mar 17, 202527.2227.8327.2227.8227.742.32%4,061
Mar 14, 202526.8127.1926.8127.1927.112.68%2,531
Mar 13, 202527.1127.1126.4826.4826.40-1.84%3,862
Mar 12, 202527.4727.4726.9726.9726.90-1.13%2,530
Mar 11, 202527.1827.5626.6627.2827.202.09%5,922
Mar 10, 202527.0927.3726.5926.7226.65-3.49%4,351
Mar 7, 202527.1827.6927.0027.6927.611.81%4,187
Mar 6, 202527.1727.5227.0527.2027.12-1.15%3,897
Mar 5, 202526.8427.5126.8427.5127.443.77%24,332
Mar 4, 202526.2426.8225.7926.5126.44-0.64%10,520
Mar 3, 202528.1428.1426.6826.6826.61-4.16%5,238
Feb 28, 202527.5727.9327.2227.8427.76-0.14%17,404
Feb 27, 202528.6028.6027.8827.8827.80-2.23%3,411
Feb 26, 202528.8528.8528.4228.5228.441.54%1,410
Feb 25, 202527.9328.1727.8828.0928.01-0.73%2,933
Feb 24, 202528.8828.8828.0728.2928.21-2.19%1,727
Feb 21, 202529.9329.9328.9228.9228.84-2.92%2,269
Feb 20, 202529.6929.8029.4329.8029.71-0.47%3,080
Feb 19, 202529.9730.0729.8829.9429.85-0.02%6,119
Feb 18, 202529.5329.9429.5329.9429.861.68%2,771
Feb 14, 202529.3029.6729.2729.4529.371.16%8,938