Get the Stockscreener App
23.34
1.04%
0.2408
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 April 17, 2025, is $23.34.
- 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 8.18% to $23.34 now.
- The 52-week high stock price for HAIL is $32.04, representing a 37.30% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $21.57, indicating a -7.56% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $23.34 | $23.18 | $0.1602 | 1,405.0 | +1.04% |
| Apr 16, 2025 | $23.24 | $22.71 | $0.53 | 1,224.0 | -2.13% |
| Apr 15, 2025 | $23.70 | $23.47 | $0.2251 | 2,173.0 | -1.27% |
| Apr 14, 2025 | $24.04 | $23.51 | $0.5291 | 2,310.0 | +1.76% |
| Apr 11, 2025 | $23.49 | $22.77 | $0.7189 | 4,955.0 | +2.09% |
| Apr 10, 2025 | $23.64 | $22.47 | $1.17 | 15,526.0 | -5.73% |
| Apr 09, 2025 | $24.49 | $21.75 | $2.74 | 15,352.0 | +11.72% |
| Apr 08, 2025 | $23.12 | $21.57 | $1.55 | 9,220.0 | -4.37% |
| Apr 07, 2025 | $24.02 | $21.74 | $2.28 | 20,351.0 | -0.81% |
| Apr 04, 2025 | $23.44 | $22.61 | $0.8301 | 13,361.0 | -6.29% |
| Apr 03, 2025 | $25.09 | $24.57 | $0.52 | 5,308.0 | -6.80% |
| Apr 02, 2025 | $26.41 | $25.58 | $0.825 | 5,563.0 | +1.38% |
| Apr 01, 2025 | $26.16 | $25.39 | $0.7721 | 2,660.0 | +0.77% |
| Mar 31, 2025 | $25.81 | $25.33 | $0.4834 | 4,612.0 | -0.32% |
| Mar 28, 2025 | $26.40 | $25.83 | $0.57 | 3,260.0 | -3.65% |
| Mar 27, 2025 | $26.95 | $26.82 | $0.13 | 1,423.0 | -1.44% |
| Mar 26, 2025 | $27.67 | $27.10 | $0.57 | 6,129.0 | -1.63% |
| Mar 25, 2025 | $27.78 | $27.65 | $0.1282 | 1,915.0 | -0.03% |
| Mar 24, 2025 | $27.75 | $27.52 | $0.23 | 2,213.0 | +1.74% |
| Mar 21, 2025 | $27.26 | $26.76 | $0.4954 | 1,823.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.41 | $21.57 | $4.84 | 100,813.0 | -9.60% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):