Skip to main content

Wahed FTSE USA Shariah ETF (NQ: HLAL )

53.76 +0.29 (+0.54%)
Official Closing Price Updated: 4:15 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 53.57 53.76 53.15 53.76 68,229 +0.29(+0.54%)
Dec 20, 2024 52.68 53.89 52.55 53.47 36,282 +0.37(+0.70%)
Dec 19, 2024 53.63 53.66 53.06 53.10 51,211 -0.11(-0.21%)
Dec 18, 2024 54.83 55.06 53.21 53.21 87,084 -1.77(-3.22%)
Dec 17, 2024 54.96 55.15 54.88 54.98 49,518 +0.00(+0.00%)
Dec 16, 2024 54.70 55.04 54.62 54.98 100,388 +0.54(+0.99%)
Dec 13, 2024 54.66 54.71 54.35 54.44 36,875 -0.23(-0.42%)
Dec 12, 2024 54.85 54.99 54.67 54.67 60,628 -0.24(-0.44%)
Dec 11, 2024 54.50 54.99 54.50 54.91 43,554 +0.59(+1.09%)
Dec 10, 2024 54.44 54.48 54.29 54.32 45,250 +0.06(+0.11%)
Dec 09, 2024 54.24 54.33 54.15 54.26 61,080 +0.08(+0.15%)
Dec 06, 2024 54.07 54.25 54.03 54.18 52,976 +0.17(+0.31%)
Dec 05, 2024 54.19 54.19 53.94 54.01 104,540 -0.15(-0.28%)
Dec 04, 2024 53.91 54.16 53.90 54.16 41,607 +0.37(+0.69%)
Dec 03, 2024 53.72 53.79 53.59 53.79 67,539 +0.07(+0.13%)
Dec 02, 2024 53.25 53.78 53.25 53.72 60,171 +0.47(+0.88%)
Nov 29, 2024 52.98 53.25 52.82 53.25 44,256 +0.29(+0.55%)
Nov 27, 2024 53.14 53.18 52.83 52.96 80,882 -0.24(-0.45%)
Nov 26, 2024 53.11 53.22 52.98 53.20 69,239 +0.26(+0.49%)
Nov 25, 2024 52.93 53.20 52.66 52.94 87,297 +0.34(+0.65%)
Nov 22, 2024 52.31 52.64 52.31 52.60 32,487 +0.30(+0.57%)
Nov 21, 2024 52.47 52.47 51.89 52.30 48,222 +0.00(+0.00%)
Nov 20, 2024 52.28 52.30 51.78 52.30 33,384 -0.01(-0.02%)
Nov 19, 2024 51.77 52.36 51.74 52.31 44,121 +0.18(+0.35%)
Nov 18, 2024 51.83 52.21 51.80 52.13 61,493 +0.48(+0.93%)
Nov 15, 2024 52.05 52.13 51.58 51.65 51,225 -0.85(-1.62%)
Nov 14, 2024 52.77 52.77 52.44 52.50 69,176 -0.27(-0.51%)
Nov 13, 2024 52.71 52.99 52.54 52.77 100,638 +0.01(+0.02%)
Nov 12, 2024 52.87 53.00 52.59 52.76 241,816 -0.21(-0.40%)
Nov 11, 2024 53.10 53.10 52.73 52.97 61,021 +0.01(+0.02%)
Nov 08, 2024 52.88 53.06 52.82 52.96 47,682 +0.11(+0.21%)
Nov 07, 2024 52.47 52.95 52.47 52.85 74,643 +0.69(+1.32%)
Nov 06, 2024 52.00 52.25 51.76 52.16 102,639 +0.97(+1.89%)
Nov 05, 2024 50.81 51.23 50.75 51.19 39,885 +0.48(+0.95%)
Nov 04, 2024 50.72 50.90 50.50 50.71 55,240 -0.15(-0.29%)
Nov 01, 2024 50.79 51.15 50.79 50.86 73,667 +0.16(+0.32%)
Oct 31, 2024 51.50 51.50 50.70 50.70 74,489 -1.37(-2.63%)
Oct 30, 2024 52.37 52.48 52.04 52.07 48,575 -0.11(-0.21%)
Oct 29, 2024 51.94 52.28 51.82 52.18 74,538 +0.25(+0.48%)
Oct 28, 2024 52.16 52.16 51.93 51.93 101,602 +0.11(+0.21%)
Oct 25, 2024 51.79 52.17 51.74 51.82 78,444 +0.18(+0.35%)
Oct 24, 2024 51.62 51.66 51.42 51.64 39,854 +0.25(+0.49%)
Oct 23, 2024 51.82 51.83 51.04 51.39 63,139 -0.57(-1.10%)
Oct 22, 2024 51.64 52.02 51.57 51.96 41,366 +0.03(+0.06%)
Oct 21, 2024 51.97 51.97 51.62 51.93 65,126 -0.13(-0.25%)
Oct 18, 2024 52.03 52.08 51.95 52.06 49,666 +0.23(+0.44%)
Oct 17, 2024 52.22 52.22 51.78 51.83 84,954 -0.02(-0.04%)
Oct 16, 2024 51.92 51.92 51.64 51.85 62,521 -0.15(-0.29%)
Oct 15, 2024 52.37 52.52 51.87 52.00 74,118 -0.28(-0.54%)
Oct 14, 2024 51.91 52.32 51.91 52.28 69,135 +0.51(+0.99%)
Oct 11, 2024 51.63 51.91 51.54 51.77 38,306 +0.11(+0.21%)
Oct 10, 2024 51.67 51.85 51.55 51.66 63,022 -0.20(-0.39%)
Oct 09, 2024 51.55 51.87 51.47 51.86 58,863 +0.28(+0.54%)
Oct 08, 2024 51.35 51.62 51.25 51.58 44,734 +0.35(+0.68%)
Oct 07, 2024 51.75 51.75 51.13 51.23 86,954 -0.61(-1.18%)
Oct 04, 2024 51.83 51.85 51.47 51.84 35,588 +0.36(+0.70%)
Oct 03, 2024 51.43 51.61 51.27 51.48 43,065 -0.11(-0.21%)
Oct 02, 2024 51.61 51.73 51.33 51.59 31,479 -0.12(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.