Price Alert

Airlines ETF (AIRL)

NASDAQ: AIRL · Real-Time Price · USD

35.09

1.97 (5.95%)

At close: Aug 18, 2025, 11:37 AM

35.02

-0.21%

After-hours: Aug 18, 2025, 04:00 PM EDT

AIRL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	35.02	35.02	35.02	35.02	35.02	-0.23%	26
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
Aug 8, 2025	33.02	33.02	33.02	33.02	33.02	0.18%	100
Aug 7, 2025	32.96	32.96	32.96	32.96	32.96	0.73%	100
Aug 6, 2025	32.72	32.72	32.72	32.72	32.72	0.62%	100
Aug 5, 2025	32.52	32.52	32.52	32.52	32.52	0.31%	100
Aug 4, 2025	32.42	32.42	32.42	32.42	32.42	1.73%	100
Aug 1, 2025	31.87	31.87	31.87	31.87	31.87	-1.54%	100
Jul 31, 2025	32.37	32.37	32.37	32.37	32.37	0.22%	100
Jul 30, 2025	32.30	32.30	32.30	32.30	32.30	-1.25%	100
Jul 29, 2025	32.71	32.71	32.71	32.71	32.71	-1.09%	100
Jul 28, 2025	33.07	33.07	33.07	33.07	33.07	-0.33%	100
Jul 25, 2025	33.18	33.18	33.18	33.18	33.18	0.73%	100
Jul 24, 2025	32.94	32.94	32.94	32.94	32.94	-2.23%	100
Jul 23, 2025	33.69	33.69	33.69	33.69	33.69	1.32%	100
Jul 22, 2025	33.25	33.25	33.25	33.25	33.25	0.45%	100