Dark

HAIL
State Street SPDR S&P Kensho Smart Mobility ETF
stock NYSE ETF

At Close

Aug 10, 2026 10:26:06 AM EDT

38.34USD-0.433%(-0.17)1,192

37.31Bid 38.43Ask 1.12Spread

Pre-market

0.00USD-100.000%(-38.51)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

38.06USD-0.720%(-0.28)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	38.0640	38.064000	38.064000	38.0640	-1.150%	311	0.000%
2026-08-07	38.4000	38.506900	38.261000	38.5069	+3.263%	943	-1.150%
2026-08-06	37.9410	37.941000	37.280000	37.2900	-0.351%	2,573	+2.076%
2026-08-05	37.9200	37.920000	37.410000	37.4212	-2.023%	3,489	+1.718%
2026-08-04	37.4000	38.300000	37.400000	38.1937	+2.874%	2,873	-0.340%
2026-08-03	36.3200	37.200000	36.320000	37.1265	+1.904%	1,494	+2.525%
2026-07-31	36.0700	36.450000	36.070000	36.4329	+0.063%	526	+4.477%
2026-07-30	35.9499	36.410000	35.949900	36.4100	+3.291%	632	+4.543%
2026-07-29	35.3200	35.320000	35.250000	35.2500	-2.627%	441	+7.983%
2026-07-28	35.5056	36.201000	35.505600	36.2010	+0.057%	1,461	+5.146%
2026-07-27	35.7200	36.180200	35.660000	36.1802	+2.120%	1,174	+5.207%
2026-07-24	35.4290	35.429000	35.429000	35.4290	-2.062%	174	+7.437%
2026-07-23	36.0000	36.175000	36.000000	36.1750	-2.021%	264	+5.222%
2026-07-22	36.9700	37.415000	36.921200	36.9212	-0.931%	823	+3.095%
2026-07-21	36.9100	37.400000	36.910000	37.2683	+2.662%	585	+2.135%
2026-07-20	36.3000	36.301900	36.300000	36.3019	-0.455%	469	+4.854%
2026-07-17	35.8100	36.554400	35.810000	36.4680	-0.389%	914	+4.376%
2026-07-16	36.9600	36.960000	36.525000	36.6105	-2.386%	1,545	+3.970%
2026-07-15	37.8400	38.020000	37.505200	37.5052	+0.640%	981	+1.490%
2026-07-14	37.4000	37.400000	36.945700	37.2666	+0.870%	68,842	+2.140%
2026-07-13	37.4800	37.480000	36.945000	36.9450	-2.362%	694	+3.029%
2026-07-10	38.1100	38.110000	37.838600	37.8386	-0.849%	2,596	+0.596%
2026-07-09	37.7800	38.330000	37.780000	38.1627	+1.739%	833	-0.259%
2026-07-08	36.8404	37.510500	36.840400	37.5105	-0.277%	1,548	+1.476%
2026-07-07	37.8100	37.810000	37.614700	37.6147	-4.415%	975	+1.194%
2026-07-06	39.3900	39.630000	39.340000	39.3523	+2.274%	2,109	-3.274%
2026-07-02	40.3250	40.325000	38.200000	38.4772	-3.150%	3,668	-1.074%
2026-07-01	40.4950	40.495000	39.728600	39.7286	-0.519%	575	-4.190%
2026-06-30	39.0000	39.935700	39.000000	39.9357	+3.187%	1,512	-4.687%
2026-06-29	37.8300	38.702400	37.830000	38.7024	+2.971%	2,252	-1.650%
2026-06-26	37.3700	37.585900	37.300000	37.5859	-0.539%	1,196	+1.272%
2026-06-25	38.1800	38.180000	37.710000	37.7897	-0.080%	1,375	+0.726%
2026-06-24	38.3000	38.320000	37.690000	37.8200	-2.299%	1,852	+0.645%
2026-06-23	38.7300	39.540000	38.710000	38.7100	-3.394%	6,235	-1.669%
2026-06-22	40.4400	40.440000	40.070000	40.0700	-1.403%	2,016	-5.006%
2026-06-18	40.1500	40.640000	39.990000	40.6400	+2.893%	1,485	-6.339%
2026-06-17	40.1450	40.635000	39.490000	39.4975	-1.246%	39,180	-3.629%
2026-06-16	40.3800	40.530000	39.995900	39.9959	-2.386%	642	-4.830%
2026-06-15	41.3600	41.360000	40.973700	40.9737	+2.281%	813	-7.101%
2026-06-12	39.8900	40.195000	39.500000	40.0600	+0.426%	3,395	-4.983%
2026-06-11	38.8300	39.890000	38.800000	39.8900	+3.574%	1,662	-4.578%
2026-06-10	38.8701	38.870100	38.513600	38.5136	-2.858%	604	-1.167%
2026-06-09	39.6469	39.646900	39.646900	39.6469	-2.885%	352	-3.992%
2026-06-08	41.3800	41.380000	40.824700	40.8247	+1.443%	1,804	-6.762%
2026-06-05	41.1950	41.195000	39.990000	40.2440	-8.014%	2,063	-5.417%
2026-06-04	42.6600	43.890000	42.660000	43.7500	+0.402%	1,379	-12.997%
2026-06-03	44.1800	44.180000	43.574800	43.5748	-2.342%	1,107	-12.647%
2026-06-02	44.8000	44.800000	44.481300	44.6200	+3.041%	1,903	-14.693%
2026-06-01	43.3290	43.510100	43.000000	43.3032	-0.497%	2,944	-12.099%
2026-05-29	43.7800	43.780000	42.600100	43.5195	-0.239%	3,448	-12.536%
2026-05-28	42.5900	43.900000	42.590000	43.6237	+2.620%	32,730	-12.745%
2026-05-27	42.1600	42.510000	42.095000	42.5100	+1.190%	2,948	-10.459%
2026-05-26	41.3600	42.300000	41.360000	42.0100	+3.397%	3,047	-9.393%
2026-05-22	39.6500	40.670000	39.650000	40.6300	+2.617%	2,350	-6.316%
2026-05-21	38.7400	39.593800	38.740000	39.5938	+2.942%	1,609	-3.864%
2026-05-20	38.4800	38.489000	38.441000	38.4624	+3.210%	980	-1.036%
2026-05-19	37.1500	37.541000	37.150000	37.2660	-2.514%	1,113	+2.141%
2026-05-18	39.3400	39.340000	38.226900	38.2269	-2.706%	740	-0.426%
2026-05-15	39.0300	39.560000	39.030000	39.2900	-2.768%	2,179	-3.120%
2026-05-14	39.9000	40.615000	39.900000	40.4083	+0.528%	1,329	-5.802%
2026-05-13	39.9000	40.355000	39.900000	40.1960	+3.826%	1,640	-5.304%
2026-05-12	39.0900	39.090000	38.340000	38.7147	-1.714%	1,843	-1.681%
2026-05-11	38.5000	39.660000	38.500000	39.3897	+2.354%	2,463	-3.366%
2026-05-08	38.0600	38.483700	37.890100	38.4837	+1.218%	2,383	-1.091%
2026-05-07	38.8900	38.890000	38.020500	38.0205	-2.475%	2,031	+0.114%
2026-05-06	38.0500	38.985400	38.050000	38.9854	+2.986%	1,284	-2.363%
2026-05-05	37.4450	37.855200	37.445000	37.8552	+1.526%	1,959	+0.552%
2026-05-04	37.8300	37.830000	37.286100	37.2861	-0.982%	4,500	+2.086%
2026-05-01	37.3800	37.670000	37.290000	37.6560	+0.372%	752	+1.083%
2026-04-30	36.5850	37.516600	36.585000	37.5166	+3.471%	622	+1.459%
2026-04-29	36.1400	36.258200	36.140000	36.2582	-0.292%	256	+4.980%
2026-04-28	36.3645	36.364500	36.364500	36.3645	-1.850%	132	+4.674%
2026-04-27	37.0200	37.050000	36.971000	37.0500	-0.613%	1,141	+2.737%
2026-04-24	37.2784	37.278400	37.278400	37.2784	+0.629%	448	+2.107%
2026-04-23	37.8600	37.860000	36.500000	37.0453	-2.364%	3,752	+2.750%
2026-04-22	39.4700	39.470000	37.942400	37.9424	-1.576%	1,327	+0.320%
2026-04-21	38.8800	39.470000	38.320000	38.5500	+0.130%	1,993	-1.261%
2026-04-20	37.3400	38.500000	37.340000	38.5000	+2.202%	2,849	-1.132%
2026-04-17	37.5000	38.030000	37.500000	37.6705	+1.840%	2,199	+1.045%
2026-04-16	36.4900	37.000000	36.280000	36.9900	+1.584%	7,079	+2.903%
2026-04-15	36.2100	36.413200	36.160000	36.4132	+0.658%	743	+4.534%
2026-04-14	35.9950	36.180000	35.890000	36.1753	+1.989%	6,921	+5.221%
2026-04-13	34.3800	35.469800	34.380000	35.4698	+2.204%	1,733	+7.314%
2026-04-10	34.7500	34.751300	34.704900	34.7049	+0.768%	455	+9.679%
2026-04-09	34.2100	34.440300	34.135000	34.4403	+0.094%	1,322	+10.522%
2026-04-08	34.4750	34.475000	34.380000	34.4080	+4.184%	503	+10.625%
2026-04-07	33.0400	33.040000	32.520000	33.0262	-0.898%	2,504	+15.254%
2026-04-06	32.9800	33.610000	32.980000	33.3253	+0.296%	12,068	+14.220%
2026-04-02	33.1000	33.226800	33.100000	33.2268	+0.821%	497	+14.558%
2026-04-01	32.9563	32.956300	32.956300	32.9563	+1.509%	339	+15.498%
2026-03-31	31.6100	32.466400	31.520000	32.4664	+6.082%	1,235	+17.241%
2026-03-30	31.7400	31.740000	30.604900	30.6049	-2.990%	745	+24.372%
2026-03-27	31.5300	31.548100	31.530000	31.5481	-3.029%	635	+20.654%
2026-03-26	33.4110	33.411000	32.533400	32.5334	-3.288%	436	+17.000%
2026-03-25	33.6200	33.639300	33.620000	33.6393	+1.384%	555	+13.153%
2026-03-24	33.0410	33.180200	33.041000	33.1802	+0.477%	694	+14.719%
2026-03-23	33.0810	33.199900	32.570000	33.0226	+3.351%	2,044	+15.267%
2026-03-20	31.9520	31.952000	31.952000	31.9520	-3.717%	367	+19.129%
2026-03-19	32.6400	33.186800	32.610000	33.1856	-0.092%	2,684	+14.700%
2026-03-18	33.7300	33.730000	33.216000	33.2160	-1.723%	265	+14.595%
2026-03-17	33.9400	33.940000	33.640000	33.7982	+0.826%	2,023	+12.621%
2026-03-16	33.5212	33.521200	33.521200	33.5212	+1.224%	134	+13.552%
2026-03-13	33.4300	33.539900	33.090000	33.1159	-1.187%	1,990	+14.942%
2026-03-12	33.7900	33.790000	33.513700	33.5137	-1.942%	730	+13.577%
2026-03-11	33.9900	34.177500	33.990000	34.1775	+1.211%	717	+11.372%
2026-03-10	33.8100	34.330000	33.768500	33.7685	+1.050%	657	+12.720%
2026-03-09	32.4900	33.417600	32.440000	33.4176	+1.032%	750	+13.904%
2026-03-06	33.5350	33.537533	33.076200	33.0762	-1.747%	3,413	+15.080%
2026-03-05	33.2600	33.664400	33.260000	33.6644	-2.506%	612	+13.069%
2026-03-04	34.3300	34.529800	34.330000	34.5298	+1.769%	2,629	+10.235%
2026-03-03	34.0000	34.290000	33.250000	33.9296	-2.916%	10,850	+12.185%
2026-03-02	33.9100	35.000000	33.910000	34.9487	+0.891%	5,699	+8.914%
2026-02-27	34.9600	34.960000	34.500200	34.6400	-2.257%	1,052	+9.885%
2026-02-26	35.4100	35.440000	35.410000	35.4400	+0.125%	1,441	+7.404%
2026-02-25	35.7700	35.770000	35.270000	35.3959	-0.470%	13,047	+7.538%
2026-02-24	35.3000	35.562900	35.300000	35.5629	+2.265%	671	+7.033%
2026-02-23	34.9700	35.000000	34.520000	34.7754	-1.293%	1,454	+9.457%
2026-02-20	34.9300	35.450000	34.930000	35.2308	-0.185%	12,274	+8.042%
2026-02-19	35.1000	35.296100	34.890000	35.2961	-0.518%	833	+7.842%
2026-02-18	35.4799	35.479900	35.479900	35.4799	+0.570%	336	+7.283%
2026-02-17	35.0400	35.278900	35.040000	35.2789	-0.056%	764	+7.895%
2026-02-13	35.0200	35.298800	35.020000	35.2988	+1.347%	775	+7.834%
2026-02-12	35.8300	35.830000	34.829800	34.8298	-2.423%	480	+9.286%
2026-02-11	36.0900	36.090000	35.540000	35.6946	+0.154%	2,392	+6.638%
2026-02-10	35.8200	36.060000	35.639700	35.6397	-0.651%	7,904	+6.802%
2026-02-09	35.4300	35.930000	35.430000	35.8732	+1.410%	9,266	+6.107%
2026-02-06	35.1100	35.374500	35.110000	35.3745	+6.010%	631	+7.603%
2026-02-05	33.8100	33.810000	33.369100	33.3691	-3.590%	2,328	+14.070%
2026-02-04	34.7995	34.799500	34.611800	34.6118	-1.010%	413	+9.974%
2026-02-03	35.0200	35.020000	34.530000	34.9650	+0.829%	1,798	+8.863%
2026-02-02	34.5800	34.972500	34.580000	34.6774	-0.172%	1,300	+9.766%
2026-01-30	35.6250	35.625000	34.737100	34.7371	-3.183%	1,558	+9.577%
2026-01-29	36.1600	36.160000	35.620000	35.8792	-0.922%	946	+6.089%
2026-01-28	36.3600	36.360000	36.170000	36.2130	-0.422%	1,412	+5.111%
2026-01-27	36.0800	36.366300	36.080000	36.3663	+1.457%	744	+4.668%
2026-01-26	36.7600	36.760000	35.843900	35.8439	-2.495%	3,442	+6.194%
2026-01-23	37.1300	37.170000	36.681000	36.7610	-2.402%	5,274	+3.545%
2026-01-22	37.2700	37.959900	37.270000	37.6657	+2.175%	5,742	+1.057%
2026-01-21	36.8300	37.130000	36.095000	36.8638	+2.305%	1,568	+3.256%
2026-01-20	35.7800	36.390000	35.780000	36.0332	-1.939%	3,434	+5.636%
2026-01-16	36.9700	36.970000	36.730000	36.7458	-0.159%	1,113	+3.587%
2026-01-15	36.9400	37.036000	36.730000	36.8043	+0.128%	2,434	+3.423%
2026-01-14	36.6800	36.757200	36.390000	36.7572	+0.260%	3,197	+3.555%
2026-01-13	36.9600	36.960000	36.374400	36.6620	-0.591%	3,086	+3.824%
2026-01-12	36.4900	37.000000	36.410600	36.8799	+0.772%	1,537	+3.211%
2026-01-09	36.6400	36.710000	36.449000	36.5973	+0.401%	3,582	+4.008%
2026-01-08	36.1000	36.500000	36.100000	36.4513	+1.806%	1,255	+4.424%
2026-01-07	36.3000	36.300000	35.804500	35.8045	-1.586%	994	+6.311%
2026-01-06	35.6800	36.381500	35.680000	36.3815	+2.470%	2,323	+4.625%
2026-01-05	34.7700	35.530000	34.770000	35.5046	+3.012%	3,572	+7.209%
2026-01-02	33.8300	34.510000	33.830000	34.4664	+3.558%	1,499	+10.438%
2025-12-31	33.5100	33.510000	33.254000	33.2822	-0.691%	1,894	+14.367%
2025-12-30	33.7200	33.720000	33.513900	33.5139	-0.089%	2,605	+13.577%
2025-12-29	33.4700	33.900000	33.470000	33.5436	-1.323%	2,815	+13.476%
2025-12-26	34.0400	34.040000	33.960000	33.9934	-0.713%	1,914	+11.975%
2025-12-24	34.3200	34.320000	34.090000	34.2376	-0.023%	2,962	+11.176%
2025-12-23	34.2700	34.280000	34.120000	34.2455	-0.787%	6,382	+11.150%
2025-12-22	34.4200	34.840800	34.420000	34.5170	-0.229%	3,656	+10.276%
2025-12-19	34.5750	34.596300	34.540000	34.5963	+2.343%	1,344	+10.023%
2025-12-18	33.7819	33.954000	33.781900	33.8044	+1.791%	2,002	+12.601%
2025-12-17	33.9900	34.000100	33.209500	33.2095	-2.157%	1,014	+14.618%
2025-12-16	33.9416	33.941600	33.941600	33.9416	-0.183%	227	+12.146%
2025-12-15	34.7300	34.730000	34.003700	34.0037	-1.349%	1,338	+11.941%
2025-12-12	35.3500	35.350000	34.468700	34.4687	-2.472%	1,342	+10.431%
2025-12-11	34.9300	35.342200	34.930000	35.3422	+0.482%	725	+7.701%
2025-12-10	34.5200	35.200000	34.520000	35.1728	+1.553%	1,502	+8.220%
2025-12-09	34.5600	34.830000	34.560000	34.6348	-0.108%	1,174	+9.901%
2025-12-08	34.5450	34.694800	34.545000	34.6724	-0.164%	933	+9.782%
2025-12-05	34.8400	35.160000	34.729500	34.7295	-0.274%	3,695	+9.601%
2025-12-04	34.3100	34.824800	34.310000	34.8248	+1.681%	1,736	+9.301%
2025-12-03	33.7800	34.249200	33.780000	34.2492	+1.902%	759	+11.138%
2025-12-02	33.4400	33.640000	33.430000	33.6100	+0.504%	567	+13.252%
2025-12-01	33.5020	33.740000	33.300000	33.4413	-1.244%	3,564	+13.823%
2025-11-28	33.5300	33.862600	33.530000	33.8626	+1.211%	956	+12.407%
2025-11-26	33.3700	33.570000	33.370000	33.4573	+0.509%	2,654	+13.769%
2025-11-25	32.8300	33.288000	32.830000	33.2880	+0.934%	879	+14.348%
2025-11-24	32.3450	32.980000	32.345000	32.9800	+3.011%	1,363	+15.415%
2025-11-21	31.5000	32.015900	31.131300	32.0159	+2.611%	1,531	+18.891%
2025-11-20	32.9800	32.980000	31.201200	31.2012	-4.070%	7,805	+21.995%
2025-11-19	32.8310	32.831000	32.524900	32.5249	-0.246%	491	+17.030%
2025-11-18	32.2900	32.770000	32.100000	32.6052	+0.092%	6,935	+16.742%
2025-11-17	33.3500	33.410000	32.500000	32.5751	-2.926%	4,127	+16.850%
2025-11-14	33.1700	34.000000	33.170000	33.5571	-1.510%	1,444	+13.431%
2025-11-13	34.5100	34.510000	34.010000	34.0717	-4.066%	935	+11.717%
2025-11-12	35.5156	35.515600	35.515600	35.5156	-0.840%	203	+7.175%
2025-11-11	35.6389	35.816400	35.638900	35.8164	-0.874%	355	+6.275%
2025-11-10	36.2900	36.305000	36.132300	36.1323	+1.962%	1,072	+5.346%
2025-11-07	34.7700	35.437000	34.770000	35.4370	+0.114%	1,129	+7.413%
2025-11-06	36.2100	36.210000	35.206200	35.3968	-2.523%	3,231	+7.535%
2025-11-05	35.6712	36.312900	35.671200	36.3129	+3.934%	713	+4.822%
2025-11-04	35.5000	35.630000	34.920000	34.9383	-4.048%	1,294	+8.946%
2025-11-03	36.4250	36.570000	36.400000	36.4124	-0.800%	2,301	+4.536%
2025-10-31	36.3900	36.706100	36.390000	36.7061	+1.276%	1,141	+3.699%
2025-10-30	36.7400	36.740000	36.243600	36.2436	-2.400%	3,472	+5.023%
2025-10-29	37.0900	37.450000	36.730000	37.1348	+0.275%	2,465	+2.502%
2025-10-28	37.2900	37.307500	36.970000	37.0329	-0.683%	1,247	+2.784%
2025-10-27	37.4900	37.490000	37.260000	37.2876	+0.867%	1,530	+2.082%
2025-10-24	36.8700	37.030000	36.870000	36.9670	+2.143%	5,671	+2.968%
2025-10-23	36.0878	36.250600	36.087800	36.1914	+1.728%	1,044	+5.174%
2025-10-22	36.1000	36.134200	35.270000	35.5768	-2.287%	2,565	+6.991%
2025-10-21	36.6663	36.666300	36.409300	36.4093	+0.048%	7,937	+4.545%
2025-10-20	36.3000	36.425000	36.170000	36.3920	+1.852%	2,949	+4.594%
2025-10-17	35.8200	35.820000	35.680000	35.7301	-1.652%	1,641	+6.532%
2025-10-16	36.9000	36.900000	36.190000	36.3302	-1.952%	1,468	+4.772%
2025-10-15	37.1700	37.381900	36.806000	37.0535	+1.258%	3,490	+2.727%
2025-10-14	35.2700	36.913600	35.180000	36.5932	+1.425%	7,204	+4.019%
2025-10-13	35.6500	36.079100	35.611000	36.0791	+4.396%	1,908	+5.502%
2025-10-10	36.6222	36.662000	34.560000	34.5600	-5.185%	2,482	+10.139%
2025-10-09	36.6500	36.713400	36.360000	36.4500	-1.619%	3,273	+4.428%
2025-10-08	36.8700	37.070000	36.870000	37.0500	+1.075%	1,826	+2.737%
2025-10-07	37.2600	37.260000	36.651000	36.6560	-2.094%	1,951	+3.841%
2025-10-06	37.3900	37.680000	37.161000	37.4400	+1.574%	5,467	+1.667%
2025-10-03	36.9600	37.070000	36.816500	36.8600	+0.876%	2,898	+3.266%
2025-10-02	36.5000	36.540000	36.230900	36.5400	+1.472%	4,466	+4.171%
2025-10-01	35.1800	36.080000	35.180000	36.0100	+1.292%	5,047	+5.704%
2025-09-30	35.4400	35.550700	35.360000	35.5507	-0.228%	1,883	+7.070%
2025-09-29	35.5300	35.631800	35.530000	35.6318	-0.026%	937	+6.826%
2025-09-26	35.5900	35.641200	35.570000	35.6412	+0.065%	1,471	+6.798%
2025-09-25	35.2400	35.675500	35.110300	35.6180	-0.481%	3,172	+6.867%
2025-09-24	36.2900	36.290000	35.790000	35.7900	-0.655%	3,072	+6.354%
2025-09-23	36.6889	36.750000	35.980000	36.0260	-0.536%	3,643	+5.657%
2025-09-22	35.6700	36.282300	35.670000	36.2200	+0.953%	3,434	+5.091%
2025-09-19	35.7985	35.900000	35.661000	35.8780	+0.302%	3,986	+6.093%
2025-09-18	35.3900	35.770000	35.380000	35.7700	+1.706%	3,639	+6.413%
2025-09-17	34.7500	35.513600	34.650000	35.1700	+1.423%	3,602	+8.229%
2025-09-16	34.4500	34.700000	34.260400	34.6765	+0.775%	3,663	+9.769%
2025-09-15	34.0800	34.409800	34.080000	34.4098	+1.545%	1,925	+10.620%
2025-09-12	33.7500	33.973000	33.750000	33.8861	-0.452%	1,280	+12.329%
2025-09-11	33.3900	34.150000	33.390000	34.0399	+2.314%	3,160	+11.822%
2025-09-10	33.6900	33.690000	33.270000	33.2700	-1.100%	2,316	+14.409%
2025-09-09	33.5900	33.640000	33.370000	33.6400	+0.388%	2,189	+13.151%
2025-09-08	33.0500	33.520000	33.050000	33.5100	+0.639%	7,479	+13.590%
2025-09-05	33.1100	33.370000	33.110000	33.2973	+1.152%	1,786	+14.316%
2025-09-04	32.6700	32.918200	32.540000	32.9182	+0.479%	3,238	+15.632%
2025-09-03	33.0500	33.050000	32.641000	32.7612	-0.694%	1,673	+16.186%
2025-09-02	32.5600	32.990300	32.541000	32.9903	-1.046%	2,232	+15.379%
2025-08-29	33.2507	33.339000	33.250700	33.3390	-1.389%	497	+14.173%
2025-08-28	33.7200	33.808500	33.720000	33.8085	+0.431%	934	+12.587%
2025-08-27	33.5600	33.669900	33.560000	33.6634	-0.484%	3,472	+13.072%
2025-08-26	33.5200	33.827100	33.520000	33.8271	+0.938%	1,080	+12.525%
2025-08-25	33.6700	33.670000	33.512900	33.5129	-0.514%	2,129	+13.580%
2025-08-22	33.5200	33.700000	33.290000	33.6860	+4.108%	1,963	+12.996%
2025-08-21	32.1300	32.390000	32.130000	32.3567	+0.071%	938	+17.639%
2025-08-20	32.0000	32.333700	32.000000	32.3337	-0.729%	1,481	+17.722%
2025-08-19	32.5712	32.571200	32.571200	32.5712	-1.315%	778	+16.864%
2025-08-18	32.9300	33.005200	32.930000	33.0052	+0.122%	952	+15.327%
2025-08-15	32.9000	32.964900	32.864400	32.9649	+0.160%	787	+15.468%
2025-08-14	32.4800	32.912200	32.480000	32.9122	-0.656%	2,059	+15.653%
2025-08-13	32.7101	33.129500	32.710100	33.1295	+2.691%	3,433	+14.895%
2025-08-12	31.8400	32.261300	31.840000	32.2613	+2.637%	3,244	+17.987%
2025-08-11	31.4300	31.690000	31.430000	31.4324	+0.378%	1,639	+21.098%
2025-08-08	31.3400	31.433100	31.310000	31.3141	+0.765%	903	+21.555%
2025-08-07	31.3932	31.393200	31.030000	31.0765	+0.994%	765	+22.485%
2025-08-06	30.8000	30.800000	30.620000	30.7705	-0.519%	721	+23.703%
2025-08-05	30.9900	30.990000	30.715000	30.9310	+0.565%	2,685	+23.061%
2025-08-04	30.7900	30.800000	30.680000	30.7572	+1.222%	1,800	+23.756%
2025-08-01	30.3400	30.385900	30.190000	30.3859	-1.981%	1,967	+25.269%
2025-07-31	31.0100	31.314200	30.985000	31.0000	+0.068%	2,295	+22.787%
2025-07-30	31.2500	31.380000	30.834600	30.9790	-1.636%	10,169	+22.870%
2025-07-29	32.5100	32.510000	31.494300	31.4943	-2.931%	2,384	+20.860%
2025-07-28	32.8400	32.840000	32.340000	32.4454	-0.364%	2,318	+17.317%
2025-07-25	32.4100	32.563800	32.354900	32.5638	-0.142%	4,188	+16.891%
2025-07-24	32.9900	32.990000	32.540000	32.6100	-1.353%	2,320	+16.725%
2025-07-23	32.8800	33.057400	32.880000	33.0574	+1.219%	1,784	+15.145%
2025-07-22	32.2200	32.693000	31.920000	32.6594	+1.559%	1,811	+16.548%
2025-07-21	32.6700	32.900000	32.158200	32.1582	-0.970%	2,984	+18.365%
2025-07-18	32.5900	32.650000	32.460000	32.4733	+0.178%	4,072	+17.216%
2025-07-17	32.1500	32.680000	32.150000	32.4156	+1.620%	3,058	+17.425%
2025-07-16	31.8400	31.898900	31.350000	31.8989	+0.396%	5,668	+19.327%
2025-07-15	31.9500	32.040000	31.773100	31.7731	+0.266%	2,595	+19.799%
2025-07-14	31.3000	31.688700	31.300000	31.6887	+1.337%	2,723	+20.119%
2025-07-11	31.4300	31.550000	31.240000	31.2707	-0.772%	1,310	+21.724%
2025-07-10	31.3500	31.540000	31.350000	31.5139	+0.659%	1,577	+20.785%
2025-07-09	31.3400	31.340000	31.040000	31.3077	+0.306%	1,386	+21.580%
2025-07-08	31.0000	31.300000	31.000000	31.2123	+1.364%	1,631	+21.952%
2025-07-07	30.8800	31.100100	30.792300	30.7923	-1.537%	1,918	+23.615%
2025-07-03	31.0000	31.320000	31.000000	31.2729	+1.324%	3,022	+21.716%
2025-07-02	30.4340	30.864200	30.434000	30.8642	+1.649%	4,167	+23.327%
2025-07-01	30.1100	30.363600	29.890000	30.3636	-0.086%	1,101	+25.361%
2025-06-30	30.4500	30.450000	30.379400	30.3896	+0.022%	1,070	+25.253%
2025-06-27	30.4900	30.495000	30.350000	30.3828	-0.389%	1,174	+25.281%
2025-06-26	29.8200	30.501400	29.820000	30.5014	+2.675%	2,380	+24.794%
2025-06-25	30.0000	30.010000	29.706800	29.7068	-0.346%	2,677	+28.132%
2025-06-24	29.4800	29.810000	29.480000	29.8100	+3.279%	1,998	+27.689%
2025-06-23	28.7100	28.863500	28.710000	28.8635	+0.851%	1,636	+31.876%
2025-06-20	29.0400	29.040000	28.560000	28.6200	-0.836%	3,053	+32.998%
2025-06-18	28.7400	29.015700	28.730100	28.8614	+0.838%	4,385	+31.885%
2025-06-17	28.9500	28.950000	28.610000	28.6216	-3.098%	1,576	+32.990%
2025-06-16	29.2900	29.600000	29.290000	29.5365	+2.359%	3,215	+28.871%
2025-06-13	29.0000	29.000000	28.855900	28.8559	-2.482%	1,225	+31.911%
2025-06-12	29.4500	29.693500	29.450000	29.5904	-0.536%	2,242	+28.636%
2025-06-11	29.7500	29.980000	29.660000	29.7498	+0.766%	8,063	+27.947%
2025-06-10	29.3100	29.610000	29.300000	29.5236	+1.106%	2,685	+28.927%
2025-06-09	28.9700	29.265000	28.970000	29.2007	+2.140%	2,774	+30.353%
2025-06-06	28.4800	28.720000	28.460000	28.5890	+1.888%	2,901	+33.142%
2025-06-05	28.2000	28.390000	28.059200	28.0592	-1.049%	1,185	+35.656%
2025-06-04	28.1900	28.440000	28.140000	28.3566	+1.040%	4,735	+34.233%
2025-06-03	27.4800	28.064800	27.480000	28.0648	+2.240%	1,871	+35.629%
2025-06-02	27.7200	27.720000	27.282800	27.4500	-0.926%	1,692	+38.667%
2025-05-30	27.9000	27.900000	27.665000	27.7065	-1.371%	1,451	+37.383%
2025-05-29	28.2300	28.230000	28.091600	28.0916	-0.361%	904	+35.500%
2025-05-28	28.3300	28.340000	28.193400	28.1934	-0.581%	1,490	+35.010%
2025-05-27	28.2000	28.358100	28.200000	28.3581	+1.861%	1,492	+34.226%
2025-05-23	27.5200	27.987400	27.520000	27.8400	-0.961%	2,199	+36.724%
2025-05-22	28.0400	28.170000	28.040000	28.1101	-0.411%	750	+35.410%
2025-05-21	28.7200	28.720000	28.226100	28.2261	-2.332%	799	+34.854%
2025-05-20	28.8600	29.000000	28.772500	28.9000	+0.230%	2,845	+31.709%
2025-05-19	28.4700	28.833600	28.460000	28.8336	-0.540%	1,966	+32.013%
2025-05-16	28.6307	28.990100	28.630700	28.9901	+1.341%	2,216	+31.300%
2025-05-15	28.6144	28.614400	28.450000	28.6066	-0.740%	2,266	+33.060%
2025-05-14	28.9000	28.900000	28.730000	28.8200	+0.180%	2,130	+32.075%
2025-05-13	28.5200	28.790000	28.450000	28.7681	+0.846%	1,497	+32.313%
2025-05-12	28.5600	28.630600	28.280100	28.5267	+4.465%	3,933	+33.433%
2025-05-09	27.3550	27.355000	27.110000	27.3073	+2.247%	1,378	+39.391%
2025-05-08	26.7942	26.835000	26.700000	26.7073	+2.695%	1,370	+42.523%
2025-05-07	25.9900	26.010000	25.910000	26.0065	-0.071%	1,277	+46.363%
2025-05-06	26.0650	26.065000	25.850000	26.0251	-0.402%	745	+46.259%
2025-05-05	26.0200	26.216000	26.020000	26.1302	-0.609%	1,389	+45.671%
2025-05-02	25.8200	26.370000	25.820000	26.2902	+3.417%	3,953	+44.784%
2025-05-01	25.5600	25.560000	25.421600	25.4216	+0.441%	1,548	+49.731%
2025-04-30	24.8700	25.310000	24.700000	25.3100	-0.664%	4,756	+50.391%
2025-04-29	25.3735	25.516700	25.373500	25.4791	+0.326%	851	+49.393%
2025-04-28	25.2500	25.544700	25.250000	25.3962	+0.784%	1,194	+49.881%
2025-04-25	25.2048	25.204800	25.198600	25.1986	+0.785%	910	+51.056%
2025-04-24	24.7500	25.002400	24.750000	25.0024	+3.775%	1,048	+52.241%
2025-04-23	24.3000	24.710000	24.093000	24.0930	+2.509%	3,017	+57.988%
2025-04-22	23.1600	23.510000	23.160000	23.5032	+2.925%	1,333	+61.952%
2025-04-21	23.0500	23.090000	22.600000	22.8352	-2.143%	1,411	+66.690%
2025-04-17	23.1750	23.335200	23.175000	23.3352	+1.043%	1,405	+63.118%
2025-04-16	23.2400	23.240000	22.710000	23.0944	-2.132%	1,224	+64.819%
2025-04-15	23.7000	23.700000	23.474900	23.5974	-1.274%	2,173	+61.306%
2025-04-14	23.9700	24.035000	23.505900	23.9020	+1.759%	2,310	+59.250%
2025-04-11	23.1100	23.488900	22.770000	23.4889	+2.092%	4,955	+62.051%
2025-04-10	23.6400	23.640000	22.470000	23.0076	-5.733%	15,526	+65.441%
2025-04-09	21.7700	24.490000	21.750000	24.4068	+11.716%	15,352	+55.957%
2025-04-08	23.7900	23.790000	21.570000	21.8471	-4.373%	9,546	+74.229%
2025-04-07	21.8700	24.020000	21.740000	22.8461	-0.807%	20,451	+66.610%
2025-04-04	23.4400	23.440100	22.610000	23.0320	-6.293%	13,361	+65.266%
2025-04-03	25.0900	25.090000	24.570000	24.5788	-6.796%	5,308	+54.865%
2025-04-02	25.5800	26.405000	25.580000	26.3710	+1.377%	5,563	+44.340%
2025-04-01	25.7900	26.162072	25.390000	26.0128	+0.772%	2,660	+46.328%
2025-03-31	25.3300	25.813400	25.330000	25.8134	-0.316%	4,613	+47.458%
2025-03-28	26.4000	26.400000	25.830000	25.8952	-3.654%	3,260	+46.992%
2025-03-27	26.8600	26.950000	26.790000	26.8774	-1.436%	1,745	+41.621%
2025-03-26	27.6700	27.670000	27.100000	27.2690	-1.629%	6,129	+39.587%
2025-03-25	27.7400	27.781000	27.652800	27.7206	-0.033%	1,917	+37.313%
2025-03-24	27.5200	27.750000	27.520000	27.7297	+1.740%	2,213	+37.268%
2025-03-21	26.7600	27.255400	26.760000	27.2554	+0.154%	1,823	+39.657%
2025-03-20	27.3600	27.380000	27.140100	27.2136	-1.962%	1,799	+39.871%
2025-03-19	27.6800	28.000000	27.500000	27.7583	+1.131%	2,153	+37.127%
2025-03-18	27.6000	27.600000	27.447900	27.4479	-1.322%	2,231	+38.677%
2025-03-17	27.2200	27.830000	27.220000	27.8156	+2.316%	4,061	+36.844%
2025-03-14	26.8100	27.186000	26.810000	27.1860	+2.677%	2,531	+40.013%
2025-03-13	27.1100	27.110000	26.477200	26.4772	-1.843%	3,862	+43.761%
2025-03-12	27.4700	27.470000	26.974400	26.9744	-1.126%	2,530	+41.112%
2025-03-11	27.1800	27.560000	26.660000	27.2817	+2.089%	5,922	+39.522%
2025-03-10	27.0900	27.370000	26.590000	26.7234	-3.487%	4,351	+42.437%
2025-03-07	27.1800	27.688800	26.999900	27.6888	+1.805%	4,187	+37.471%
2025-03-06	27.1700	27.519900	27.050000	27.1979	-1.147%	3,897	+39.952%
2025-03-05	26.8400	27.513500	26.840000	27.5135	+3.769%	24,332	+38.347%
2025-03-04	26.2400	26.820000	25.790000	26.5143	-0.636%	10,520	+43.560%
2025-03-03	28.1400	28.140000	26.684000	26.6840	-4.161%	5,238	+42.647%
2025-02-28	27.5700	27.929200	27.220000	27.8426	-0.146%	17,404	+36.711%
2025-02-27	28.6000	28.600000	27.883400	27.8834	-2.226%	3,411	+36.511%
2025-02-26	28.8500	28.850000	28.420000	28.5183	+1.542%	1,410	+33.472%
2025-02-25	27.9300	28.170000	27.880000	28.0851	-0.732%	2,933	+35.531%
2025-02-24	28.8800	28.880000	28.070000	28.2921	-2.183%	1,727	+34.539%
2025-02-21	29.9300	29.930000	28.923600	28.9236	-2.923%	2,269	+31.602%
2025-02-20	29.6900	29.795000	29.430000	29.7946	-0.476%	3,080	+27.755%
2025-02-19	29.9700	30.069900	29.880000	29.9371	-0.024%	6,119	+27.147%

.dark-mode .FcSC28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcSC28{ color: #333333; background-color: white; border: 2px solid #333333; }HAILState Street SPDR S&P Kensho Smart Mobility ETFstock NYSE ETF

HAIL
State Street SPDR S&P Kensho Smart Mobility ETF
stock NYSE ETF