SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
30.39
-0.61 (-1.98%)
Aug 1, 2025, 4:00 PM - Market closed
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 29.75 | 29.98 | 29.66 | 29.75 | 29.65 | 0.77% | 8,063 |
| Jun 10, 2025 | 29.31 | 29.61 | 29.30 | 29.52 | 29.43 | 1.11% | 2,685 |
| Jun 9, 2025 | 28.97 | 29.27 | 28.97 | 29.20 | 29.10 | 2.14% | 2,774 |
| Jun 6, 2025 | 28.48 | 28.72 | 28.46 | 28.59 | 28.49 | 1.89% | 2,901 |
| Jun 5, 2025 | 28.20 | 28.39 | 28.06 | 28.06 | 27.97 | -1.05% | 1,185 |
| Jun 4, 2025 | 28.19 | 28.44 | 28.14 | 28.36 | 28.26 | 1.04% | 4,735 |
| Jun 3, 2025 | 27.48 | 28.07 | 27.48 | 28.07 | 27.97 | 2.24% | 1,871 |
| Jun 2, 2025 | 27.72 | 27.72 | 27.28 | 27.45 | 27.36 | -0.93% | 1,692 |
| May 30, 2025 | 27.90 | 27.90 | 27.67 | 27.71 | 27.61 | -1.37% | 1,451 |
| May 29, 2025 | 28.23 | 28.23 | 28.09 | 28.09 | 28.00 | -0.36% | 904 |
| May 28, 2025 | 28.33 | 28.34 | 28.19 | 28.19 | 28.10 | -0.58% | 1,490 |
| May 27, 2025 | 28.20 | 28.36 | 28.20 | 28.36 | 28.26 | 1.86% | 1,492 |
| May 23, 2025 | 27.52 | 27.99 | 27.52 | 27.84 | 27.75 | -0.96% | 2,199 |
| May 22, 2025 | 28.04 | 28.17 | 28.04 | 28.11 | 28.02 | -0.41% | 750 |
| May 21, 2025 | 28.72 | 28.72 | 28.23 | 28.23 | 28.13 | -2.33% | 799 |