Skip to main content

Wahed FTSE USA Shariah ETF (NQ: HLAL )

50.17 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.89 43.89 43.54 43.85 33,183 +0.10(+0.23%)
Nov 29, 2023 44.11 44.17 43.70 43.75 52,455 -0.06(-0.14%)
Nov 28, 2023 43.66 43.92 43.63 43.81 34,518 +0.10(+0.23%)
Nov 27, 2023 43.71 43.81 43.61 43.71 42,035 -0.01(-0.02%)
Nov 24, 2023 43.82 43.82 43.72 43.72 18,793 -0.10(-0.23%)
Nov 22, 2023 43.77 43.92 43.67 43.82 29,935 +0.22(+0.50%)
Nov 21, 2023 43.65 43.65 43.46 43.60 20,296 -0.11(-0.25%)
Nov 20, 2023 43.33 43.75 43.33 43.71 62,818 +0.39(+0.90%)
Nov 17, 2023 43.32 43.37 43.15 43.33 25,348 -0.05(-0.11%)
Nov 16, 2023 43.23 43.38 43.14 43.38 22,467 +0.12(+0.28%)
Nov 15, 2023 43.31 43.40 43.19 43.26 46,304 +0.07(+0.16%)
Nov 14, 2023 42.94 43.24 42.94 43.19 44,634 +0.82(+1.93%)
Nov 13, 2023 42.33 42.46 42.16 42.37 62,857 -0.06(-0.14%)
Nov 10, 2023 41.93 42.43 41.82 42.43 19,944 +0.71(+1.70%)
Nov 09, 2023 42.21 42.21 41.65 41.72 20,389 -0.42(-0.99%)
Nov 08, 2023 42.14 42.20 41.89 42.14 29,487 +0.07(+0.17%)
Nov 07, 2023 41.93 42.13 41.77 42.07 29,712 +0.14(+0.33%)
Nov 06, 2023 41.83 41.93 41.71 41.93 104,212 +0.21(+0.50%)
Nov 03, 2023 41.57 41.79 41.54 41.72 20,746 +0.29(+0.70%)
Nov 02, 2023 41.11 41.43 41.04 41.43 45,726 +0.75(+1.84%)
Nov 01, 2023 40.31 40.74 40.28 40.68 58,599 +0.51(+1.27%)
Oct 31, 2023 40.08 40.17 39.83 40.17 29,793 +0.22(+0.55%)
Oct 30, 2023 39.83 40.07 39.73 39.96 81,954 +0.33(+0.83%)
Oct 27, 2023 39.95 39.95 39.49 39.63 25,972 -0.13(-0.33%)
Oct 26, 2023 40.30 40.30 39.67 39.76 34,237 -0.71(-1.75%)
Oct 25, 2023 40.93 40.93 40.37 40.46 23,322 -0.62(-1.50%)
Oct 24, 2023 41.09 41.16 40.81 41.08 22,388 +0.19(+0.46%)
Oct 23, 2023 40.82 41.21 40.56 40.89 33,556 -0.09(-0.22%)
Oct 20, 2023 41.44 41.44 40.98 40.98 27,582 -0.48(-1.15%)
Oct 19, 2023 41.89 41.96 41.44 41.46 16,587 -0.44(-1.05%)
Oct 18, 2023 42.25 42.26 41.78 41.90 36,586 -0.47(-1.11%)
Oct 17, 2023 42.05 42.48 41.99 42.37 30,703 +0.09(+0.21%)
Oct 16, 2023 42.04 42.40 42.14 42.28 38,111 +0.37(+0.88%)
Oct 13, 2023 42.35 42.38 41.76 41.91 21,392 -0.31(-0.73%)
Oct 12, 2023 42.50 42.51 41.95 42.22 31,399 -0.19(-0.45%)
Oct 11, 2023 42.38 42.42 42.13 42.41 22,590 +0.20(+0.47%)
Oct 10, 2023 42.14 42.52 42.14 42.21 46,665 +0.10(+0.24%)
Oct 09, 2023 41.66 42.11 41.60 42.11 33,234 +0.31(+0.74%)
Oct 06, 2023 41.03 41.92 40.94 41.80 32,875 +0.57(+1.38%)
Oct 05, 2023 41.28 41.29 40.95 41.23 30,044 -0.03(-0.08%)
Oct 04, 2023 40.96 41.34 40.91 41.27 51,019 +0.31(+0.77%)
Oct 03, 2023 41.26 41.26 40.80 40.95 62,054 -0.53(-1.27%)
Oct 02, 2023 41.24 41.52 41.13 41.48 94,003 +0.17(+0.41%)
Sep 29, 2023 41.67 41.74 41.17 41.31 52,348 -0.10(-0.24%)
Sep 28, 2023 41.07 41.55 41.03 41.41 56,623 +0.30(+0.73%)
Sep 27, 2023 41.23 41.23 40.73 41.11 37,610 +0.08(+0.20%)
Sep 26, 2023 41.35 41.35 40.92 41.03 47,521 -0.58(-1.39%)
Sep 25, 2023 41.33 41.61 41.48 41.61 33,014 +0.16(+0.38%)
Sep 22, 2023 41.68 41.80 41.43 41.45 19,396 -0.10(-0.24%)
Sep 21, 2023 41.89 41.89 41.52 41.55 33,774 -0.62(-1.47%)
Sep 20, 2023 42.83 42.84 42.16 42.17 41,547 -0.55(-1.28%)
Sep 19, 2023 42.62 42.74 42.48 42.71 23,056 -0.05(-0.12%)
Sep 18, 2023 42.74 42.86 42.69 42.76 40,709 +0.05(+0.12%)
Sep 15, 2023 43.14 43.14 42.65 42.71 27,280 -0.56(-1.29%)
Sep 14, 2023 43.18 43.32 43.04 43.27 24,096 +0.39(+0.91%)
Sep 13, 2023 42.90 43.02 42.78 42.88 38,665 +0.04(+0.09%)
Sep 12, 2023 43.14 43.20 42.84 42.84 14,432 -0.42(-0.97%)
Sep 11, 2023 43.24 43.27 43.01 43.26 49,046 +0.38(+0.88%)
Sep 08, 2023 42.82 43.07 42.80 42.88 23,110 +0.13(+0.30%)
Sep 07, 2023 42.63 42.80 42.58 42.75 41,315 -0.28(-0.65%)
Sep 06, 2023 43.32 43.32 42.83 43.03 36,368 -0.34(-0.78%)
Sep 05, 2023 43.40 43.50 43.28 43.37 121,765 -0.06(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.