Wahed FTSE USA Shariah ETF - HLAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.81	62.6	62.6	62.81	62.4	55,790
December 03, 2025	62.29	62.62	62.62	62.76	62.26	44,000
December 02, 2025	62.28	62.43	62.43	62.52	62.18	69,400
December 01, 2025	62.02	62.19	62.19	62.37	61.92	114,664
November 28, 2025	62.16	62.42	62.42	62.44	62.07	81,700
November 26, 2025	61.8	61.93	61.93	62.08	61.69	39,783
November 25, 2025	61.09	61.6	61.6	61.72	60.86	47,519
November 24, 2025	60.32	60.93	60.93	61.07	60.32	114,666
November 21, 2025	59.24	59.74	59.74	60.25	59.11	98,504
November 20, 2025	60.85	58.99	58.99	61.06	58.95	69,441
November 19, 2025	59.74	59.92	59.92	60.65	59.7	53,000
November 18, 2025	60.02	59.89	59.89	60.2	59.44	36,501
November 17, 2025	60.6	60.22	60.22	61.05	59.97	65,006
November 14, 2025	59.95	60.61	60.61	61	59.81	34,200
November 13, 2025	61.28	60.62	60.62	61.39	60.49	65,000
November 12, 2025	61.75	61.43	61.43	61.75	61.22	50,300
November 11, 2025	61.15	61.54	61.54	61.61	61.14	30,700
November 10, 2025	60.9	61.23	61.23	61.32	60.77	262,154
November 07, 2025	60.29	60.29	60.29	60.37	59.74	132,326
November 06, 2025	61.07	60.52	60.52	61.07	60.38	68,035
November 05, 2025	60.73	61.14	61.14	61.26	60.63	529,700
November 04, 2025	60.64	60.72	60.72	61	60.59	70,042
November 03, 2025	61.62	61.4	61.4	61.62	61.17	101,423
October 31, 2025	61.93	61.39	61.39	61.93	61.16	54,018
October 30, 2025	61.89	61.47	61.47	62.03	61.47	111,547
October 29, 2025	62.29	62.22	62.22	62.37	61.9	70,300
October 28, 2025	62.46	62.15	62.15	62.46	62.15	73,346
October 27, 2025	61.76	62.14	62.14	62.17	61.7	78,620
October 24, 2025	61.18	61.12	61.12	61.3	61.05	41,300
October 23, 2025	60.42	60.77	60.77	60.87	60.37	46,900
October 22, 2025	60.73	60.36	60.36	60.75	59.92	72,000
October 21, 2025	60.56	60.58	60.58	60.7	60.46	51,636
October 20, 2025	60.05	60.63	60.63	60.69	60.05	61,062
October 17, 2025	59.01	59.66	59.66	59.77	59.01	56,207
October 16, 2025	59.54	59.15	59.15	59.77	58.88	59,908
October 15, 2025	59.36	59.4	59.4	59.73	58.96	62,556
October 14, 2025	58.44	58.99	58.99	59.25	58.21	86,538
October 13, 2025	58.75	58.98	58.98	59.06	58.59	72,638
October 10, 2025	59.81	58.08	58.08	59.96	58.03	206,937
October 09, 2025	60.12	59.75	59.75	60.12	59.51	83,235
October 08, 2025	59.91	60.18	60.18	60.18	59.72	70,600
October 07, 2025	60.4	59.78	59.78	60.42	59.75	87,618
October 06, 2025	60.16	60.43	60.43	60.45	60	117,859
October 03, 2025	59.77	59.7	59.7	59.97	59.6	50,337
October 02, 2025	59.89	59.73	59.73	59.96	59.5	87,725
October 01, 2025	59.22	59.72	59.72	59.75	59.09	254,100
September 30, 2025	59.09	59.33	59.33	59.36	58.93	83,974
September 29, 2025	59.29	59.21	59.21	59.41	59.07	184,600
September 26, 2025	58.94	59.2	59.2	59.21	58.82	73,505
September 25, 2025	58.89	58.82	58.82	58.89	58.44	80,840
September 24, 2025	59.25	59.1	59.1	59.34	58.96	37,443
September 23, 2025	59.69	59.34	59.19	59.71	59.26	59,355
September 22, 2025	59.41	59.57	59.42	59.69	59.4	103,219
September 19, 2025	59.09	59.3	59.3	59.33	58.89	87,785
September 18, 2025	58.89	58.78	58.78	59.04	58.75	58,300
September 17, 2025	58.61	58.58	58.58	58.73	58.12	103,900
September 16, 2025	58.54	58.55	58.55	58.58	58.4	69,063
September 15, 2025	58.14	58.38	58.38	58.41	58.14	84,724
September 12, 2025	57.59	57.82	57.82	57.95	57.55	49,332
September 11, 2025	57.03	57.56	57.56	57.58	56.97	79,344

Wahed FTSE USA Shariah ETF (HLAL) NASDAQ