Airlines ETF (AIRL)
NASDAQ: AIRL
· Real-Time Price · USD
34.74
-0.19 (-0.54%)
At close: Sep 08, 2025, 2:56 PM
34.79
0.13%
After-hours: Sep 08, 2025, 04:00 PM EDT
AIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.00% | 20 |
| Sep 5, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.64% | 100 |
| Sep 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.54% | 100 |
| Sep 3, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.63% | 100 |
| Sep 2, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.08% | 100 |
| Aug 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.42% | 100 |
| Aug 28, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.00% | 100 |
| Aug 27, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.71% | 100 |
| Aug 26, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.74% | 100 |
| Aug 25, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.38% | 100 |
| Aug 22, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 3.70% | 100 |
| Aug 21, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.92% | 100 |
| Aug 20, 2025 | 34.93 | 34.93 | 34.60 | 34.60 | 34.60 | -1.48% | 300 |
| Aug 19, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.29% | 100 |
| Aug 18, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.23% | 100 |
| Aug 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.21% | 100 |
| Aug 14, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.91% | 100 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.54% | 100 |
| Aug 12, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 4.93% | 100 |
| Aug 11, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.51% | 100 |