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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	57.32	56.89	56.89	57.32	56.76	80,058
September 09, 2025	57.33	57.29	57.29	57.35	57.17	38,453
September 08, 2025	57.35	57.24	57.24	57.36	57.11	53,400
September 05, 2025	57.39	57.19	57.19	57.56	56.9	43,484
September 04, 2025	56.81	57.28	57.28	57.28	56.66	45,644
September 03, 2025	56.83	56.88	56.88	56.91	56.63	88,276
September 02, 2025	55.99	56.19	56.19	56.23	55.74	223,801
August 29, 2025	56.8	56.57	56.57	56.85	56.52	56,500
August 28, 2025	56.7	56.88	56.88	56.95	56.58	69,100
August 27, 2025	56.35	56.63	56.63	56.66	56.32	75,330
August 26, 2025	56.3	56.41	56.41	56.41	56.17	61,635
August 25, 2025	56.43	56.34	56.34	56.54	56.31	55,691
August 22, 2025	55.72	56.52	56.52	56.6	55.72	95,500
August 21, 2025	55.58	55.52	55.52	55.76	55.47	32,800
August 20, 2025	56.02	55.75	55.75	56.02	55.44	32,935
August 19, 2025	56.31	56.03	56.03	56.41	55.96	67,200
August 18, 2025	56.42	56.32	56.32	56.44	56.23	97,556
August 15, 2025	56.61	56.41	56.41	56.64	56.39	62,528
August 14, 2025	56.53	56.59	56.59	56.63	56.43	56,216
August 13, 2025	56.79	56.72	56.72	56.82	56.55	79,044
August 12, 2025	56	56.54	56.54	56.55	55.95	49,930
August 11, 2025	56	55.76	55.76	56.17	55.76	70,300
August 08, 2025	55.33	55.94	55.94	55.97	55.33	75,300
August 07, 2025	55.46	55.16	55.16	55.56	54.99	46,759
August 06, 2025	54.76	54.99	54.99	55.11	54.66	55,300
August 05, 2025	55	54.65	54.65	55.09	54.63	61,839
August 04, 2025	54.45	54.92	54.92	54.93	54.45	86,836
August 01, 2025	54.67	54.05	54.05	54.73	53.92	122,011
July 31, 2025	55.74	54.95	54.95	55.74	54.88	64,337
July 30, 2025	55.28	54.82	54.82	55.29	54.59	106,723
July 29, 2025	55.36	55.12	55.12	55.43	55.08	103,054
July 28, 2025	55.25	55.25	55.25	55.35	55.13	298,703
July 25, 2025	55.05	55.2	55.2	55.3	54.98	79,645
July 24, 2025	55	54.98	54.98	55.08	54.88	153,321
July 23, 2025	54.91	54.95	54.95	54.99	54.66	34,252
July 22, 2025	54.55	54.72	54.72	54.73	54.39	35,100
July 21, 2025	54.39	54.44	54.44	54.67	54.38	83,742
July 18, 2025	54.43	54.23	54.23	54.43	54.14	30,142
July 17, 2025	54	54.25	54.25	54.25	53.94	46,100
July 16, 2025	53.98	53.99	53.99	54.04	53.55	48,670
July 15, 2025	54.24	53.83	53.83	54.33	53.81	40,995
July 14, 2025	54.05	54.08	54.08	54.15	53.88	78,056
July 11, 2025	54.04	54.17	54.17	54.26	53.85	61,747
July 10, 2025	54.16	54.31	54.31	54.39	54.05	117,100
July 09, 2025	53.96	54.14	54.14	54.21	53.82	78,630
July 08, 2025	53.82	53.89	53.89	53.99	53.68	88,173
July 07, 2025	53.99	53.7	53.7	54.08	53.47	150,501
July 03, 2025	54.07	54.32	54.32	54.37	54.07	51,900

Wahed FTSE USA Shariah ETF (HLAL) NASDAQ