Wahed FTSE USA Shariah ETF (HLAL) NASDAQ

57.24

+0.046021(+0.08%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.3957.1957.1957.5656.943,484
September 04, 202556.8157.2857.2857.2856.6645,644
September 03, 202556.8356.8856.8856.9156.6388,276
September 02, 202555.9956.1956.1956.2355.74223,801
August 29, 202556.856.5756.5756.8556.5256,500
August 28, 202556.756.8856.8856.9556.5869,100
August 27, 202556.3556.6356.6356.6656.3275,330
August 26, 202556.356.4156.4156.4156.1761,635
August 25, 202556.4356.3456.3456.5456.3155,691
August 22, 202555.7256.5256.5256.655.7295,500
August 21, 202555.5855.5255.5255.7655.4732,800
August 20, 202556.0255.7555.7556.0255.4432,935
August 19, 202556.3156.0356.0356.4155.9667,200
August 18, 202556.4256.3256.3256.4456.2397,556
August 15, 202556.6156.4156.4156.6456.3962,528
August 14, 202556.5356.5956.5956.6356.4356,216
August 13, 202556.7956.7256.7256.8256.5579,044
August 12, 20255656.5456.5456.5555.9549,930
August 11, 20255655.7655.7656.1755.7670,300
August 08, 202555.3355.9455.9455.9755.3375,300
August 07, 202555.4655.1655.1655.5654.9946,759
August 06, 202554.7654.9954.9955.1154.6655,300
August 05, 20255554.6554.6555.0954.6361,839
August 04, 202554.4554.9254.9254.9354.4586,836
August 01, 202554.6754.0554.0554.7353.92122,011
July 31, 202555.7454.9554.9555.7454.8864,337
July 30, 202555.2854.8254.8255.2954.59106,723
July 29, 202555.3655.1255.1255.4355.08103,054
July 28, 202555.2555.2555.2555.3555.13298,703
July 25, 202555.0555.255.255.354.9879,645
July 24, 20255554.9854.9855.0854.88153,321
July 23, 202554.9154.9554.9554.9954.6634,252
July 22, 202554.5554.7254.7254.7354.3935,100
July 21, 202554.3954.4454.4454.6754.3883,742
July 18, 202554.4354.2354.2354.4354.1430,142
July 17, 20255454.2554.2554.2553.9446,100
July 16, 202553.9853.9953.9954.0453.5548,670
July 15, 202554.2453.8353.8354.3353.8140,995
July 14, 202554.0554.0854.0854.1553.8878,056
July 11, 202554.0454.1754.1754.2653.8561,747
July 10, 202554.1654.3154.3154.3954.05117,100
July 09, 202553.9654.1454.1454.2153.8278,630
July 08, 202553.8253.8953.8953.9953.6888,173
July 07, 202553.9953.753.754.0853.47150,501
July 03, 202554.0754.3254.3254.3754.0751,900
July 02, 202553.5453.9753.9753.9753.5152,362
July 01, 202553.3853.4753.4753.5753.3106,140
June 30, 202553.4853.5253.5253.6653.26131,043
June 27, 202553.2453.353.353.4252.9342,400
June 26, 202552.9553.1153.1153.1552.8586,200
June 25, 202552.8852.7452.7452.9352.5956,600
June 24, 202552.7752.7452.7252.8852.5290,318
June 23, 202551.9252.3752.3552.4151.8123,659
June 20, 202552.2951.8951.8752.4251.7668,100
June 18, 202552.15251.9852.2951.9541,640
June 17, 202552.2552.0152.0152.4451.9855,800
June 16, 202552.1852.4852.4852.5852.18102,315
June 13, 202552.0151.9651.9652.351.882,689
June 12, 202552.2452.4452.4452.4752.1732,424
June 11, 202552.6452.2952.2952.6952.0854,144