30.79
price down icon1.54%   -0.4806
after-market After Hours: 30.83 0.0377 +0.12%
loading

Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History

The historical daily chart and data for Spdr S P Kensho Smart Mobility Etf stock (HAIL), show that the latest closing stock price as of July 07, 2025, is $30.79.
  • Spdr S P Kensho Smart Mobility Etf all-time high stock price is $42.43, occurred on May 04, 2022.
  • The lowest Spdr S P Kensho Smart Mobility Etf stock price recorded was $21.57 on April 08, 2025. Since then, Spdr S P Kensho Smart Mobility Etf's stock price has risen over 42.76% to $30.79 now.
  • The 52-week high stock price for HAIL is $32.04, representing a 4.05% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for HAIL is $21.57, indicating a -29.95% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Spdr S P Kensho Smart Mobility Etf (HAIL) stock in the beginning of 2024 was $42.39. The stock closed the year at $40.32, a loss of over -4.88% for the year.
The table below shows more information about HAIL historical price data:
Date High Low High - Low Volume % Change
Jul 07, 2025 $31.10 $30.79 $0.3078 1,918.0 -1.54%
Jul 03, 2025 $31.32 $31.00 $0.32 3,022.0 +1.32%
Jul 02, 2025 $30.86 $30.43 $0.4302 4,167.0 +1.65%
Jul 01, 2025 $30.36 $29.89 $0.4736 1,101.0 -0.09%
Jun 30, 2025 $30.45 $30.38 $0.0706 1,070.0 +0.02%
Jun 27, 2025 $30.50 $30.35 $0.145 1,173.0 -0.39%
Jun 26, 2025 $30.50 $29.82 $0.6814 2,380.0 +2.67%
Jun 25, 2025 $30.01 $29.71 $0.3032 2,677.0 -0.35%
Jun 24, 2025 $29.81 $29.48 $0.33 1,998.0 +3.28%
Jun 23, 2025 $28.86 $28.71 $0.1535 1,636.0 +0.85%
Jun 20, 2025 $29.04 $28.56 $0.48 3,053.0 -0.84%
Jun 18, 2025 $29.02 $28.73 $0.2856 4,385.0 +0.84%
Jun 17, 2025 $28.95 $28.61 $0.34 1,576.0 -3.10%
Jun 16, 2025 $29.60 $29.29 $0.31 3,205.0 +2.36%
Jun 13, 2025 $29.00 $28.86 $0.1441 1,225.0 -2.48%
Jun 12, 2025 $29.69 $29.45 $0.2435 2,242.0 -0.54%
Jun 11, 2025 $29.98 $29.66 $0.32 8,063.0 +0.77%
Jun 10, 2025 $29.61 $29.30 $0.31 2,685.0 +1.11%

Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Smart Mobility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Smart Mobility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $31.32 $29.89 $1.43 12,126.0 +1.33%
Jun, 2025 $30.50 $27.28 $3.22 52,526.0 +9.68%
May, 2025 $29.00 $25.42 $3.58 37,591.0 +9.47%
Apr, 2025 $26.41 $21.57 $4.84 113,926.0 -1.95%
Mar, 2025 $28.14 $25.33 $2.81 88,497.0 -7.29%
Feb, 2025 $30.07 $27.21 $2.86 75,900.0 -1.49%
Jan, 2025 $30.78 $27.68 $3.10 90,422.0 -0.48%

Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.49 $27.63 $2.86 122,925.0 -0.80%
Nov, 2024 $29.04 $26.84 $2.20 72,867.0 +8.91%
Oct, 2024 $28.73 $26.52 $2.21 67,212.0 -7.44%
Sep, 2024 $29.41 $25.65 $3.76 58,829.0 +2.72%
Aug, 2024 $28.93 $24.75 $4.18 80,498.0 -3.87%
Jul, 2024 $32.04 $27.76 $4.28 75,786.0 +4.66%
Jun, 2024 $29.75 $27.33 $2.42 105,690.0 -5.59%
May, 2024 $30.27 $27.17 $3.10 102,172.0 +7.68%
Apr, 2024 $30.10 $26.27 $3.83 613,990.0 -8.72%
Mar, 2024 $30.01 $27.78 $2.23 112,613.0 +1.91%
Feb, 2024 $29.87 $27.34 $2.54 145,331.0 +5.93%
Jan, 2024 $31.20 $26.67 $4.52 116,236.0 -11.89%

Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.18 $28.44 $3.74 175,290.0 +11.22%
Nov, 2023 $29.02 $25.72 $3.30 76,406.0 +8.74%
Oct, 2023 $30.71 $25.68 $5.03 75,012.0 -15.72%
Sep, 2023 $33.17 $29.62 $3.55 82,372.0 -5.21%
Aug, 2023 $38.93 $31.07 $7.86 128,850.0 -16.01%
Jul, 2023 $38.78 $33.20 $5.58 101,880.0 +15.97%
Jun, 2023 $34.17 $29.28 $4.89 133,838.0 +13.34%
May, 2023 $30.37 $28.10 $2.26 64,607.0 +2.60%
Apr, 2023 $31.72 $27.84 $3.88 111,097.0 -9.56%
Mar, 2023 $31.80 $29.99 $1.81 68,012.0 +0.00%
exchange_traded_fund VTV
$178.20
price down icon 0.80%
exchange_traded_fund VUG
$438.71
price down icon 0.74%
exchange_traded_fund IJH
$63.15
price down icon 1.00%
exchange_traded_fund EFA
$88.55
price down icon 1.08%
exchange_traded_fund IWF
$425.26
price down icon 0.70%
exchange_traded_fund QQQ
$552.03
price down icon 0.75%
Cap:     |  Volume (24h):