HLAL Historical Prices
Wahed FTSE USA Shariah ETF · daily open, high, low, close & volume
Trading days
249
Period high
76.87
Period low
57.22
Period change
+13.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.43 | 68.98 | 68.08 | 68.14 | +0.78% | 87,873 |
| Nov 5, 2026 | 71.16 | 71.16 | 67.61 | 67.61 | -5.57% | 195,577 |
| Nov 4, 2026 | 71.54 | 72.32 | 71.45 | 71.60 | +0.91% | 73,114 |
| Nov 3, 2026 | 70.65 | 71.21 | 70.62 | 70.95 | +0.73% | 76,685 |
| Nov 2, 2026 | 71.84 | 72.12 | 70.41 | 70.44 | -1.51% | 88,028 |
| Oct 30, 2026 | 72.19 | 72.19 | 70.83 | 71.52 | -2.56% | 75,906 |
| Oct 29, 2026 | 73.54 | 73.54 | 73.11 | 73.40 | -0.96% | 122,880 |
| Oct 28, 2026 | 74.19 | 74.27 | 73.93 | 74.11 | +0.29% | 48,532 |
| Oct 27, 2026 | 73.42 | 74.01 | 73.37 | 73.90 | +0.93% | 65,893 |
| Oct 26, 2026 | 72.76 | 73.52 | 72.71 | 73.22 | +0.98% | 67,384 |
| Oct 23, 2026 | 72.46 | 72.93 | 72.39 | 72.51 | -0.28% | 45,052 |
| Oct 22, 2026 | 73.50 | 73.51 | 72.47 | 72.71 | -2.17% | 58,459 |
| Oct 21, 2026 | 74.11 | 74.42 | 73.75 | 74.32 | +0.73% | 43,688 |
| Oct 20, 2026 | 73.55 | 74.09 | 73.20 | 73.78 | -0.04% | 46,951 |
| Oct 19, 2026 | 74.01 | 74.25 | 73.78 | 73.81 | +0.65% | 48,016 |
| Oct 16, 2026 | 74.57 | 74.57 | 73.18 | 73.33 | -1.69% | 50,131 |
| Oct 15, 2026 | 74.04 | 74.64 | 73.70 | 74.59 | -0.14% | 58,477 |
| Oct 14, 2026 | 75.69 | 75.77 | 74.50 | 74.70 | -1.58% | 65,632 |
| Oct 13, 2026 | 75.57 | 75.92 | 75.52 | 75.90 | +0.13% | 42,191 |
| Oct 12, 2026 | 75.92 | 75.93 | 75.68 | 75.80 | -0.15% | 36,115 |
| Oct 9, 2026 | 76.04 | 76.04 | 75.74 | 75.91 | +0.29% | 33,312 |
| Oct 8, 2026 | 76.18 | 76.34 | 75.30 | 75.69 | -0.98% | 51,277 |
| Oct 7, 2026 | 76.32 | 76.46 | 76.03 | 76.44 | -0.13% | 46,854 |
| Oct 6, 2026 | 76.67 | 76.87 | 76.52 | 76.54 | +0.33% | 46,330 |
| Oct 5, 2026 | 75.72 | 76.42 | 75.72 | 76.29 | +0.91% | 108,319 |
| Oct 2, 2026 | 75.71 | 75.97 | 75.45 | 75.60 | +0.89% | 45,313 |
| Oct 1, 2026 | 74.98 | 75.07 | 74.43 | 74.93 | +0.16% | 41,644 |
| Sep 30, 2026 | 74.90 | 75.45 | 74.71 | 74.81 | +0.25% | 83,322 |
| Sep 29, 2026 | 75.06 | 75.06 | 74.46 | 74.63 | -0.23% | 50,481 |
| Sep 28, 2026 | 75.16 | 75.22 | 74.49 | 74.80 | -0.75% | 59,011 |
| Sep 25, 2026 | 75.11 | 75.40 | 74.83 | 75.36 | +0.56% | 40,705 |
| Sep 24, 2026 | 74.40 | 75.06 | 74.27 | 74.95 | +0.06% | 31,653 |
| Sep 23, 2026 | 75.63 | 75.64 | 74.72 | 74.90 | -0.83% | 38,937 |
| Sep 22, 2026 | 75.32 | 75.63 | 75.24 | 75.53 | +0.37% | 55,842 |
| Sep 21, 2026 | 74.21 | 75.37 | 74.21 | 75.25 | +2.13% | 88,535 |
| Sep 18, 2026 | 73.63 | 73.70 | 73.25 | 73.68 | +0.35% | 28,742 |
| Sep 17, 2026 | 73.20 | 73.46 | 73.09 | 73.42 | +1.66% | 19,068 |
| Sep 16, 2026 | 72.68 | 72.86 | 71.81 | 72.22 | -0.12% | 40,508 |
| Sep 15, 2026 | 72.42 | 72.63 | 72.20 | 72.31 | -0.30% | 63,813 |
| Sep 14, 2026 | 72.31 | 72.83 | 72.09 | 72.53 | -0.71% | 77,367 |
| Sep 11, 2026 | 73.00 | 73.36 | 73.00 | 73.05 | +0.26% | 26,877 |
| Sep 9, 2026 | 73.01 | 73.10 | 72.75 | 72.86 | -0.19% | 36,122 |
| Sep 8, 2026 | 73.40 | 73.42 | 72.99 | 73.00 | -0.35% | 76,594 |
| Sep 4, 2026 | 73.44 | 73.51 | 73.11 | 73.26 | -0.20% | 36,029 |
| Sep 3, 2026 | 72.90 | 73.55 | 72.84 | 73.40 | +1.01% | 39,647 |
| Sep 2, 2026 | 72.34 | 72.80 | 72.19 | 72.67 | +0.03% | 45,592 |
| Aug 31, 2026 | 72.65 | 72.76 | 72.33 | 72.65 | +0.00% | 110,604 |
| Aug 28, 2026 | 73.10 | 73.41 | 72.59 | 72.65 | -0.57% | 45,004 |
| Aug 27, 2026 | 72.49 | 73.18 | 72.37 | 73.07 | +1.53% | 76,071 |
| Aug 26, 2026 | 71.94 | 72.13 | 71.81 | 71.97 | -0.10% | 56,106 |
| Aug 25, 2026 | 71.99 | 72.23 | 71.85 | 72.04 | +0.46% | 33,967 |
| Aug 24, 2026 | 72.08 | 72.11 | 71.59 | 71.71 | -0.87% | 111,857 |
| Aug 21, 2026 | 72.48 | 72.60 | 72.17 | 72.34 | +0.38% | 26,371 |
| Aug 20, 2026 | 72.40 | 72.59 | 72.07 | 72.07 | -0.58% | 36,132 |
| Aug 19, 2026 | 72.70 | 72.83 | 72.32 | 72.49 | +0.15% | 56,629 |
| Aug 18, 2026 | 72.63 | 72.65 | 72.23 | 72.38 | -1.18% | 240,427 |
| Aug 17, 2026 | 73.54 | 73.66 | 73.21 | 73.24 | -0.20% | 61,477 |
| Aug 14, 2026 | 73.63 | 73.72 | 73.27 | 73.39 | -0.21% | 38,384 |
| Aug 13, 2026 | 73.16 | 73.69 | 73.16 | 73.54 | +0.85% | 40,776 |
| Aug 12, 2026 | 73.24 | 73.35 | 72.87 | 72.93 | +0.37% | 30,589 |
| Aug 11, 2026 | 73.19 | 73.19 | 72.50 | 72.66 | -0.43% | 29,456 |
| Aug 10, 2026 | 73.08 | 73.32 | 72.92 | 72.97 | -0.23% | 51,835 |
| Aug 7, 2026 | 72.99 | 73.19 | 72.70 | 73.14 | +0.71% | 38,890 |
| Aug 6, 2026 | 72.45 | 72.91 | 72.36 | 72.63 | +0.11% | 52,200 |
| Aug 5, 2026 | 73.20 | 73.40 | 72.51 | 72.55 | -0.38% | 61,545 |
| Aug 4, 2026 | 71.56 | 73.02 | 71.53 | 72.83 | +2.41% | 62,778 |
| Aug 3, 2026 | 70.08 | 71.30 | 70.00 | 71.11 | +1.73% | 76,156 |
| Jul 31, 2026 | 69.79 | 70.17 | 68.88 | 69.90 | +0.12% | 44,895 |
| Jul 30, 2026 | 69.02 | 69.89 | 69.02 | 69.82 | +2.64% | 68,631 |
| Jul 29, 2026 | 69.27 | 69.51 | 68.01 | 68.03 | -1.75% | 49,936 |
| Jul 28, 2026 | 69.01 | 69.47 | 68.60 | 69.24 | -0.26% | 48,929 |
| Jul 27, 2026 | 70.36 | 70.36 | 68.98 | 69.42 | -0.31% | 67,230 |
| Jul 24, 2026 | 69.94 | 70.25 | 69.50 | 69.64 | -0.43% | 33,465 |
| Jul 23, 2026 | 70.23 | 70.41 | 69.58 | 69.94 | -1.74% | 59,980 |
| Jul 22, 2026 | 70.86 | 71.44 | 70.86 | 71.18 | -0.08% | 28,259 |
| Jul 21, 2026 | 70.88 | 71.25 | 70.78 | 71.24 | +1.45% | 38,968 |
| Jul 20, 2026 | 70.79 | 71.05 | 70.22 | 70.22 | -0.17% | 49,150 |
| Jul 17, 2026 | 70.00 | 70.69 | 69.55 | 70.34 | -1.04% | 52,467 |
| Jul 16, 2026 | 71.52 | 71.69 | 70.80 | 71.08 | -1.15% | 35,827 |
| Jul 15, 2026 | 71.91 | 71.96 | 71.17 | 71.90 | +0.34% | 41,132 |
| Jul 14, 2026 | 71.55 | 71.75 | 71.17 | 71.66 | +0.81% | 44,179 |
| Jul 13, 2026 | 71.52 | 71.66 | 70.97 | 71.08 | -1.34% | 50,462 |
| Jul 10, 2026 | 71.50 | 72.10 | 71.42 | 72.05 | +0.67% | 53,825 |
| Jul 9, 2026 | 71.18 | 71.61 | 70.99 | 71.57 | +1.04% | 38,964 |
| Jul 8, 2026 | 70.33 | 70.89 | 69.99 | 70.83 | +0.36% | 39,948 |
| Jul 7, 2026 | 70.74 | 70.83 | 70.24 | 70.58 | -0.82% | 47,182 |
| Jul 6, 2026 | 70.81 | 71.33 | 70.70 | 71.16 | +1.22% | 79,412 |
| Jul 2, 2026 | 71.01 | 71.41 | 69.81 | 70.30 | -0.92% | 91,668 |
| Jul 1, 2026 | 71.16 | 71.44 | 70.86 | 70.95 | -0.62% | 74,956 |
| Jun 30, 2026 | 70.54 | 71.64 | 70.53 | 71.39 | +1.26% | 67,292 |
| Jun 29, 2026 | 69.78 | 70.53 | 69.08 | 70.50 | +1.89% | 74,987 |
| Jun 26, 2026 | 69.12 | 69.75 | 68.78 | 69.19 | -0.80% | 38,882 |
| Jun 25, 2026 | 70.55 | 70.55 | 69.00 | 69.75 | +0.20% | 64,275 |
| Jun 24, 2026 | 70.09 | 70.36 | 69.25 | 69.61 | -0.52% | 45,029 |
| Jun 23, 2026 | 70.07 | 70.68 | 69.93 | 69.97 | -2.47% | 87,544 |
| Jun 22, 2026 | 72.01 | 72.16 | 71.47 | 71.74 | -0.14% | 70,180 |
| Jun 18, 2026 | 71.75 | 71.99 | 71.35 | 71.84 | +1.58% | 49,764 |
| Jun 17, 2026 | 71.81 | 71.81 | 70.61 | 70.72 | -1.09% | 48,102 |
| Jun 16, 2026 | 72.06 | 72.33 | 71.46 | 71.50 | -1.17% | 64,177 |
| Jun 15, 2026 | 72.04 | 72.42 | 71.94 | 72.35 | +2.30% | 87,054 |
| Jun 12, 2026 | 70.71 | 71.08 | 70.20 | 70.72 | +0.43% | 55,856 |
| Jun 11, 2026 | 69.44 | 70.64 | 69.03 | 70.42 | +2.06% | 54,874 |
| Jun 10, 2026 | 69.84 | 70.42 | 69.00 | 69.00 | -1.81% | 60,921 |
| Jun 9, 2026 | 71.44 | 71.61 | 68.58 | 70.27 | -0.94% | 83,896 |
| Jun 8, 2026 | 71.29 | 71.74 | 70.94 | 70.94 | +0.58% | 110,470 |
| Jun 5, 2026 | 72.48 | 72.54 | 70.35 | 70.53 | -3.58% | 95,533 |
| Jun 4, 2026 | 72.58 | 73.34 | 72.54 | 73.15 | -0.54% | 71,791 |
| Jun 3, 2026 | 73.66 | 73.83 | 73.36 | 73.55 | -0.07% | 78,503 |
| Jun 2, 2026 | 73.13 | 73.60 | 72.95 | 73.60 | +0.63% | 97,518 |
| Jun 1, 2026 | 73.14 | 73.39 | 72.81 | 73.14 | +0.00% | 106,546 |
| May 29, 2026 | 72.93 | 73.27 | 72.75 | 73.14 | +0.61% | 36,450 |
| May 28, 2026 | 72.23 | 72.79 | 72.00 | 72.70 | +0.80% | 42,359 |
| May 27, 2026 | 72.16 | 72.32 | 71.94 | 72.12 | +0.04% | 40,722 |
| May 26, 2026 | 71.74 | 72.23 | 71.64 | 72.09 | +1.37% | 71,017 |
| May 22, 2026 | 70.87 | 71.33 | 70.87 | 71.11 | +0.81% | 36,339 |
| May 21, 2026 | 70.04 | 70.69 | 69.97 | 70.54 | +0.55% | 42,077 |
| May 20, 2026 | 69.58 | 70.16 | 69.52 | 70.16 | +1.29% | 49,820 |
| May 19, 2026 | 69.45 | 69.64 | 68.96 | 69.26 | -0.71% | 46,694 |
| May 18, 2026 | 70.15 | 70.15 | 69.33 | 69.76 | -0.51% | 69,583 |
| May 15, 2026 | 70.03 | 70.55 | 69.88 | 70.12 | -0.92% | 104,249 |
| May 14, 2026 | 70.39 | 70.89 | 70.34 | 70.77 | +0.48% | 70,097 |
| May 13, 2026 | 69.82 | 70.54 | 69.58 | 70.43 | +1.06% | 60,933 |
| May 12, 2026 | 69.77 | 69.93 | 69.02 | 69.69 | -0.67% | 74,613 |
| May 11, 2026 | 69.91 | 70.29 | 69.78 | 70.16 | +0.30% | 98,564 |
| May 8, 2026 | 69.28 | 69.97 | 69.21 | 69.95 | +1.52% | 43,758 |
| May 7, 2026 | 69.55 | 69.55 | 68.70 | 68.90 | -0.62% | 80,619 |
| May 6, 2026 | 68.78 | 69.36 | 68.64 | 69.33 | +1.46% | 79,035 |
| May 5, 2026 | 67.78 | 68.42 | 67.70 | 68.33 | +1.68% | 71,296 |
| May 4, 2026 | 67.40 | 67.57 | 66.95 | 67.20 | -0.49% | 85,601 |
| May 1, 2026 | 67.17 | 67.74 | 67.17 | 67.53 | +0.85% | 35,713 |
| Apr 30, 2026 | 66.23 | 67.05 | 65.86 | 66.96 | +1.69% | 50,463 |
| Apr 29, 2026 | 65.72 | 65.85 | 65.53 | 65.85 | +0.14% | 54,226 |
| Apr 28, 2026 | 65.75 | 65.89 | 65.51 | 65.76 | -0.62% | 62,085 |
| Apr 27, 2026 | 66.08 | 66.21 | 65.97 | 66.17 | -0.20% | 53,922 |
| Apr 24, 2026 | 66.06 | 66.30 | 65.80 | 66.30 | +1.08% | 38,355 |
| Apr 23, 2026 | 65.66 | 66.00 | 65.06 | 65.59 | -0.59% | 36,979 |
| Apr 22, 2026 | 65.36 | 66.01 | 65.36 | 65.98 | +1.73% | 36,952 |
| Apr 21, 2026 | 65.39 | 65.45 | 64.86 | 64.86 | -0.63% | 61,905 |
| Apr 20, 2026 | 65.46 | 65.51 | 65.12 | 65.27 | -0.38% | 56,081 |
| Apr 17, 2026 | 64.99 | 65.64 | 64.93 | 65.52 | +1.47% | 49,028 |
| Apr 16, 2026 | 64.56 | 64.70 | 64.25 | 64.57 | +0.34% | 38,784 |
| Apr 15, 2026 | 63.65 | 64.35 | 63.56 | 64.35 | +1.32% | 42,566 |
| Apr 14, 2026 | 63.01 | 63.53 | 62.91 | 63.51 | +1.24% | 52,715 |
| Apr 13, 2026 | 62.02 | 62.80 | 62.00 | 62.73 | +0.98% | 50,804 |
| Apr 10, 2026 | 62.36 | 62.42 | 62.02 | 62.12 | -0.03% | 40,004 |
| Apr 9, 2026 | 61.73 | 62.22 | 61.56 | 62.14 | +0.52% | 41,584 |
| Apr 8, 2026 | 61.95 | 61.96 | 61.45 | 61.82 | +2.66% | 114,245 |
| Apr 7, 2026 | 60.03 | 60.22 | 59.29 | 60.22 | +0.15% | 52,760 |
| Apr 6, 2026 | 59.91 | 60.22 | 59.89 | 60.13 | +0.41% | 68,854 |
| Apr 2, 2026 | 59.01 | 59.92 | 59.01 | 59.89 | -0.02% | 46,133 |
| Apr 1, 2026 | 59.71 | 60.28 | 59.71 | 59.90 | +0.98% | 67,722 |
| Mar 31, 2026 | 58.10 | 59.32 | 58.07 | 59.32 | +3.24% | 96,615 |
| Mar 30, 2026 | 58.34 | 58.45 | 57.22 | 57.46 | -0.78% | 84,561 |
| Mar 27, 2026 | 58.58 | 58.58 | 57.78 | 57.91 | -1.58% | 61,728 |
| Mar 26, 2026 | 59.70 | 59.82 | 58.80 | 58.84 | -2.17% | 53,435 |
| Mar 25, 2026 | 60.46 | 60.51 | 59.98 | 60.14 | +0.32% | 40,769 |
| Mar 24, 2026 | 59.94 | 60.24 | 59.73 | 59.95 | -0.50% | 41,819 |
| Mar 23, 2026 | 60.29 | 60.87 | 60.11 | 60.25 | +1.15% | 85,316 |
| Mar 20, 2026 | 60.39 | 60.39 | 59.32 | 59.56 | -1.50% | 41,532 |
| Mar 19, 2026 | 60.16 | 60.70 | 59.92 | 60.47 | -0.21% | 35,850 |
| Mar 18, 2026 | 61.15 | 61.33 | 60.60 | 60.60 | -1.27% | 28,347 |
| Mar 17, 2026 | 61.29 | 61.51 | 61.23 | 61.38 | +0.46% | 36,596 |
| Mar 16, 2026 | 60.94 | 61.27 | 60.91 | 61.10 | +1.14% | 60,919 |
| Mar 13, 2026 | 61.09 | 61.27 | 60.31 | 60.41 | -0.76% | 47,256 |
| Mar 12, 2026 | 61.45 | 61.50 | 60.87 | 60.87 | -1.68% | 43,568 |
| Mar 11, 2026 | 61.76 | 62.01 | 61.67 | 61.91 | +0.32% | 30,926 |
| Mar 10, 2026 | 61.76 | 62.21 | 61.58 | 61.71 | -0.11% | 48,254 |
| Mar 9, 2026 | 60.50 | 61.82 | 60.28 | 61.78 | +1.13% | 98,220 |
| Mar 6, 2026 | 61.22 | 61.44 | 60.88 | 61.09 | -1.37% | 77,570 |
| Mar 5, 2026 | 62.15 | 62.34 | 61.45 | 61.94 | -0.84% | 72,180 |
| Mar 4, 2026 | 62.23 | 62.67 | 62.08 | 62.46 | +0.47% | 95,190 |
| Mar 3, 2026 | 61.99 | 62.34 | 61.28 | 62.17 | -1.13% | 91,219 |
| Mar 2, 2026 | 62.31 | 63.07 | 62.21 | 62.88 | -0.16% | 90,736 |
| Feb 27, 2026 | 62.64 | 62.98 | 62.55 | 62.98 | -0.33% | 35,204 |
| Feb 26, 2026 | 63.61 | 63.61 | 62.64 | 63.19 | -0.50% | 49,011 |
| Feb 25, 2026 | 63.21 | 63.52 | 63.16 | 63.51 | +0.86% | 51,623 |
| Feb 24, 2026 | 62.52 | 63.04 | 62.46 | 62.97 | +0.88% | 42,587 |
| Feb 23, 2026 | 62.71 | 62.90 | 62.25 | 62.42 | -0.70% | 53,263 |
| Feb 20, 2026 | 62.13 | 62.90 | 62.13 | 62.86 | +0.83% | 38,575 |
| Feb 19, 2026 | 62.38 | 62.55 | 62.19 | 62.34 | -0.26% | 39,749 |
| Feb 18, 2026 | 62.18 | 62.71 | 62.14 | 62.50 | +0.50% | 60,765 |
| Feb 17, 2026 | 62.08 | 62.37 | 61.51 | 62.19 | -0.11% | 108,897 |
| Feb 13, 2026 | 62.36 | 62.71 | 61.97 | 62.26 | -0.11% | 70,772 |
| Feb 12, 2026 | 63.62 | 63.62 | 62.16 | 62.33 | -1.78% | 78,959 |
| Feb 11, 2026 | 63.70 | 63.93 | 63.20 | 63.46 | +0.14% | 114,542 |
| Feb 10, 2026 | 63.63 | 63.67 | 63.30 | 63.37 | -0.28% | 110,644 |
| Feb 9, 2026 | 63.21 | 63.68 | 62.93 | 63.55 | +0.51% | 151,893 |
| Feb 6, 2026 | 62.80 | 63.36 | 62.71 | 63.23 | +1.33% | 119,990 |
| Feb 5, 2026 | 62.40 | 62.73 | 61.97 | 62.40 | -1.27% | 156,524 |
| Feb 4, 2026 | 63.59 | 63.72 | 62.72 | 63.20 | -0.35% | 189,179 |
| Feb 3, 2026 | 63.94 | 63.98 | 62.95 | 63.42 | -0.72% | 106,044 |
| Feb 2, 2026 | 63.02 | 63.92 | 63.02 | 63.88 | +1.06% | 91,476 |
| Jan 30, 2026 | 63.35 | 63.45 | 62.97 | 63.21 | -0.58% | 83,916 |
| Jan 29, 2026 | 63.98 | 64.00 | 62.59 | 63.58 | -0.76% | 105,519 |
| Jan 28, 2026 | 64.11 | 64.19 | 63.85 | 64.07 | +0.19% | 46,469 |
| Jan 27, 2026 | 63.84 | 64.14 | 63.84 | 63.95 | +0.76% | 63,644 |
| Jan 26, 2026 | 63.19 | 63.65 | 63.01 | 63.47 | +0.77% | 75,520 |
| Jan 23, 2026 | 62.86 | 63.24 | 62.78 | 62.98 | +0.14% | 42,229 |
| Jan 22, 2026 | 62.90 | 63.08 | 62.63 | 62.89 | +0.80% | 51,022 |
| Jan 21, 2026 | 61.84 | 62.69 | 61.74 | 62.39 | +1.25% | 62,807 |
| Jan 20, 2026 | 61.81 | 62.17 | 61.46 | 61.62 | -1.67% | 112,598 |
| Jan 16, 2026 | 62.86 | 62.94 | 62.61 | 62.67 | -0.18% | 38,923 |
| Jan 15, 2026 | 63.24 | 63.24 | 62.68 | 62.78 | -0.16% | 37,375 |
| Jan 14, 2026 | 62.85 | 62.95 | 62.47 | 62.88 | -0.38% | 68,472 |
| Jan 13, 2026 | 63.20 | 63.36 | 62.87 | 63.12 | -0.08% | 45,437 |
| Jan 12, 2026 | 62.75 | 63.18 | 62.74 | 63.17 | +0.22% | 72,678 |
| Jan 9, 2026 | 62.63 | 63.11 | 62.63 | 63.03 | +0.76% | 37,714 |
| Jan 8, 2026 | 62.52 | 62.60 | 62.23 | 62.55 | -0.11% | 47,080 |
| Jan 7, 2026 | 62.65 | 62.92 | 62.58 | 62.62 | +0.00% | 66,090 |
| Jan 6, 2026 | 62.41 | 62.64 | 62.28 | 62.62 | +0.35% | 67,979 |
| Jan 5, 2026 | 62.45 | 62.55 | 62.36 | 62.40 | +0.48% | 66,566 |
| Jan 2, 2026 | 62.35 | 62.61 | 61.78 | 62.10 | +0.11% | 98,378 |
| Dec 31, 2025 | 62.53 | 62.53 | 62.03 | 62.03 | -0.72% | 55,521 |
| Dec 30, 2025 | 62.52 | 62.66 | 62.48 | 62.48 | -0.06% | 84,690 |
| Dec 29, 2025 | 62.46 | 62.58 | 62.37 | 62.52 | -0.24% | 102,480 |
| Dec 26, 2025 | 62.79 | 62.82 | 62.62 | 62.67 | -0.18% | 80,583 |
| Dec 24, 2025 | 62.57 | 62.81 | 62.57 | 62.78 | +0.21% | 53,999 |
| Dec 23, 2025 | 62.40 | 62.66 | 62.40 | 62.65 | +0.16% | 34,411 |
| Dec 22, 2025 | 62.58 | 62.60 | 62.34 | 62.55 | +0.42% | 38,543 |
| Dec 19, 2025 | 61.97 | 62.29 | 61.97 | 62.29 | +0.65% | 35,124 |
| Dec 18, 2025 | 61.87 | 62.21 | 61.73 | 61.89 | +1.00% | 31,960 |
| Dec 17, 2025 | 62.09 | 62.15 | 61.21 | 61.28 | -1.18% | 28,888 |
| Dec 16, 2025 | 61.81 | 62.06 | 61.50 | 62.01 | -0.16% | 30,127 |
| Dec 15, 2025 | 62.51 | 62.61 | 61.89 | 62.11 | -0.18% | 39,618 |
| Dec 12, 2025 | 62.64 | 62.79 | 61.94 | 62.22 | -0.78% | 47,854 |
| Dec 11, 2025 | 62.73 | 62.74 | 62.24 | 62.71 | -0.14% | 43,396 |
| Dec 10, 2025 | 62.28 | 62.88 | 62.24 | 62.80 | +0.64% | 31,734 |
| Dec 9, 2025 | 62.34 | 62.59 | 62.33 | 62.40 | -0.03% | 52,736 |
| Dec 8, 2025 | 62.83 | 62.83 | 62.23 | 62.42 | -0.64% | 69,450 |
| Dec 5, 2025 | 62.73 | 63.04 | 62.73 | 62.82 | +0.35% | 52,567 |
| Dec 4, 2025 | 62.81 | 62.81 | 62.34 | 62.60 | -0.03% | 55,876 |
| Dec 3, 2025 | 62.29 | 62.77 | 62.26 | 62.62 | +0.30% | 43,978 |
| Dec 2, 2025 | 62.28 | 62.52 | 62.18 | 62.43 | +0.39% | 69,371 |
| Dec 1, 2025 | 62.02 | 62.37 | 61.92 | 62.19 | -0.37% | 114,616 |
| Nov 28, 2025 | 62.16 | 62.44 | 62.07 | 62.42 | +0.79% | 81,243 |
| Nov 26, 2025 | 61.80 | 62.08 | 61.69 | 61.93 | +0.54% | 39,783 |
| Nov 25, 2025 | 61.09 | 61.72 | 60.86 | 61.60 | +1.10% | 47,476 |
| Nov 24, 2025 | 60.32 | 61.07 | 60.32 | 60.93 | +1.98% | 114,663 |
| Nov 21, 2025 | 59.24 | 60.25 | 59.11 | 59.74 | +1.28% | 98,504 |
| Nov 20, 2025 | 60.85 | 61.06 | 58.95 | 58.99 | -1.55% | 69,441 |
| Nov 19, 2025 | 59.74 | 60.65 | 59.70 | 59.92 | +0.06% | 52,996 |
| Nov 18, 2025 | 60.02 | 60.20 | 59.44 | 59.89 | -0.55% | 36,478 |
| Nov 17, 2025 | 60.60 | 61.05 | 59.97 | 60.22 | -0.64% | 65,006 |
| Nov 14, 2025 | 59.95 | 61.00 | 59.82 | 60.61 | -0.02% | 34,152 |
| Nov 13, 2025 | 61.28 | 61.39 | 60.49 | 60.62 | -1.31% | 64,987 |
| Nov 12, 2025 | 61.75 | 61.75 | 61.22 | 61.43 | -0.19% | 50,253 |
| Nov 11, 2025 | 61.15 | 61.61 | 61.14 | 61.54 | +0.51% | 30,895 |
| Nov 10, 2025 | 60.90 | 61.32 | 60.77 | 61.23 | +1.56% | 262,154 |
| Nov 7, 2025 | 60.29 | 60.37 | 59.74 | 60.29 | -0.38% | 132,326 |
Daily open, high, low, close and volume for Wahed FTSE USA Shariah ETF (HLAL). Showing 249 trading days. Unadjusted prices.