Get the Stockscreener App
33.66
0.48%
-0.1637
After Hours:
33.67
0.0066
+0.02%
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 August 27, 2025, is $33.66.
- 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 56.07% to $33.66 now.
- The 52-week high stock price for HAIL is $33.13, representing a -1.59% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for HAIL is $21.57, indicating a -35.92% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $33.67 | $33.56 | $0.1099 | 3,472.0 | -0.48% |
| Aug 26, 2025 | $33.83 | $33.52 | $0.3071 | 1,080.0 | +0.80% |
| Aug 25, 2025 | $33.67 | $33.56 | $0.11 | 1,947.0 | -0.42% |
| Aug 22, 2025 | $33.70 | $33.29 | $0.41 | 1,957.0 | +4.15% |
| Aug 21, 2025 | $32.39 | $32.13 | $0.26 | 937.0 | +0.07% |
| Aug 20, 2025 | $32.33 | $32.00 | $0.3337 | 1,481.0 | -0.73% |
| Aug 19, 2025 | $32.57 | $32.57 | $0.00 | 778.0 | -1.31% |
| Aug 18, 2025 | $33.01 | $32.93 | $0.0752 | 880.0 | +0.12% |
| Aug 15, 2025 | $32.96 | $32.86 | $0.1005 | 787.0 | +0.16% |
| Aug 14, 2025 | $32.91 | $32.48 | $0.4322 | 2,059.0 | -0.66% |
| Aug 13, 2025 | $33.13 | $32.71 | $0.4194 | 3,433.0 | +2.69% |
| Aug 12, 2025 | $32.26 | $31.84 | $0.4213 | 3,244.0 | +2.64% |
| Aug 11, 2025 | $31.69 | $31.43 | $0.26 | 1,639.0 | +0.38% |
| Aug 08, 2025 | $31.43 | $31.31 | $0.1231 | 903.0 | +0.76% |
| Aug 07, 2025 | $31.39 | $31.03 | $0.3632 | 765.0 | +0.99% |
| Aug 06, 2025 | $30.80 | $30.62 | $0.18 | 721.0 | -0.52% |
| Aug 05, 2025 | $30.99 | $30.71 | $0.275 | 2,685.0 | +0.57% |
| Aug 04, 2025 | $30.80 | $30.68 | $0.12 | 1,800.0 | +1.22% |
| Aug 01, 2025 | $30.39 | $30.19 | $0.1959 | 1,967.0 | -1.98% |
| Jul 31, 2025 | $31.31 | $30.98 | $0.3292 | 2,295.0 | +0.07% |
| Jul 30, 2025 | $31.38 | $30.83 | $0.5454 | 10,169.0 | -1.64% |
| Jul 29, 2025 | $32.51 | $31.49 | $1.02 | 2,383.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $33.83 | $30.19 | $3.64 | 36,007.0 | +8.59% |
| Jul, 2025 | $33.06 | $29.89 | $3.17 | 62,949.0 | +2.01% |
| 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% |
0.30%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):