Albilad Capital - Msci US Equity ETF - 9406.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.05	14.03	14.03	14.05	14.01	1,021
February 18, 2026	13.94	13.94	13.94	13.94	13.92	1,150
February 17, 2026	14.07	14.08	14.08	14.08	14.06	4,036
February 16, 2026	14.05	14.05	14.05	14.08	14.05	1,256
February 15, 2026	14.08	14.05	14.05	14.08	14.05	2,399
February 12, 2026	14.16	14.17	14.17	14.18	14.16	2,948
February 11, 2026	14.02	14.08	14.08	14.08	14.02	1,239
February 10, 2026	14.07	14.08	14.08	14.08	14.06	893
February 09, 2026	13.92	13.93	13.93	13.94	13.92	956
February 08, 2026	13.92	13.91	13.91	13.92	13.9	1,112
February 05, 2026	13.75	13.76	13.76	13.77	13.75	505
February 04, 2026	13.92	13.94	13.94	13.94	13.92	653
February 03, 2026	14	14.01	14.01	14.02	14	3,886
February 02, 2026	13.99	13.99	13.99	14.01	13.98	2,828
February 01, 2026	14	13.99	13.99	14	13.96	6,714
January 29, 2026	14.3	14.29	14.29	14.3	14.28	4,462
January 28, 2026	14.27	14.27	14.27	14.27	14.25	3,398
January 27, 2026	14.17	14.15	14.15	14.17	14.14	2,768
January 26, 2026	14.16	14.17	14.17	14.17	14.12	2,386
January 25, 2026	14.14	14.16	14.16	14.16	14.12	4,592
January 22, 2026	14.03	14	14	14.03	14	1,036
January 21, 2026	13.84	13.82	13.82	13.85	13.82	5,682
January 20, 2026	13.93	13.93	13.93	13.97	13.92	5,945
January 19, 2026	13.93	13.94	13.94	13.94	13.91	1,617
January 18, 2026	13.96	13.93	13.93	13.96	13.93	662
January 15, 2026	13.95	13.95	13.95	13.96	13.95	2,320
January 14, 2026	14	13.98	13.98	14	13.97	7,539
January 13, 2026	13.99	13.98	13.98	13.99	13.97	581
January 12, 2026	13.96	13.96	13.96	13.98	13.96	1,575
January 11, 2026	13.99	13.95	13.95	13.99	13.95	5,754
January 08, 2026	13.82	13.81	13.81	13.82	13.8	520
January 07, 2026	13.9	13.88	13.88	13.9	13.88	4,308
January 06, 2026	13.82	13.79	13.79	13.82	13.79	2,672
January 05, 2026	13.7	13.69	13.69	13.7	13.67	2,899
January 04, 2026	13.66	13.67	13.67	13.67	13.66	3,650
January 01, 2026	13.75	13.6	13.6	13.75	13.58	17,566
December 31, 2025	13.72	13.72	13.72	13.72	13.71	336
December 30, 2025	13.75	13.76	13.76	13.76	13.73	3,439
December 29, 2025	13.8	13.79	13.79	13.81	13.79	2,357
December 28, 2025	13.8	13.8	13.8	13.82	13.79	2,872
December 25, 2025	13.83	13.83	13.83	13.83	13.81	1,680
December 24, 2025	13.8	13.79	13.79	13.81	13.78	3,998
December 23, 2025	13.77	13.79	13.79	13.79	13.77	2,259
December 22, 2025	13.69	13.68	13.68	13.69	13.67	480
December 21, 2025	13.45	13.69	13.69	13.7	13.45	2,391
December 18, 2025	13.9	13.45	13.45	14.16	13.42	11,372
December 17, 2025	13.58	13.6	13.6	13.6	13.58	1,652
December 16, 2025	13.63	13.64	13.64	13.65	13.63	3,203
December 15, 2025	13.63	13.62	13.62	13.63	13.61	842
December 14, 2025	13.63	13.63	13.63	13.63	13.6	628
December 11, 2025	13.72	13.74	13.74	13.74	13.72	2,360
December 10, 2025	13.62	13.63	13.63	13.63	13.62	330
December 09, 2025	13.63	13.61	13.61	13.63	13.6	384
December 08, 2025	13.65	13.66	13.66	13.66	13.65	1,779
December 07, 2025	13.64	13.65	13.65	13.67	13.64	1,861
December 04, 2025	13.59	13.6	13.6	13.61	13.59	2,175
December 03, 2025	13.51	13.49	13.49	13.51	13.48	3,139
December 02, 2025	13.51	13.51	13.51	13.51	13.47	1,055
December 01, 2025	13.49	13.55	13.55	13.56	13.49	6,933
November 30, 2025	13.51	13.52	13.52	13.53	13.49	1,718

Albilad Capital - Msci US Equity ETF (9406.SR) SAU