Wahed FTSE USA Shariah ETF (NQ: HLAL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.47	47.64	47.22	47.56	52,677	+0.24(+0.51%)
Feb 28, 2024	47.37	47.37	47.19	47.32	46,684	-0.13(-0.27%)
Feb 27, 2024	47.40	47.45	47.18	47.45	38,296	+0.12(+0.25%)
Feb 26, 2024	47.56	47.56	47.32	47.33	61,266	-0.21(-0.44%)
Feb 23, 2024	47.77	47.77	47.49	47.54	39,125	-0.08(-0.17%)
Feb 22, 2024	47.42	47.70	47.25	47.62	51,681	+0.76(+1.62%)
Feb 21, 2024	46.63	46.88	46.50	46.86	32,831	+0.04(+0.09%)
Feb 20, 2024	46.90	46.96	46.54	46.82	92,876	-0.19(-0.40%)
Feb 16, 2024	47.35	47.35	46.97	47.01	34,254	-0.29(-0.61%)
Feb 15, 2024	47.09	47.31	47.00	47.30	63,109	+0.23(+0.49%)
Feb 14, 2024	46.90	47.11	46.67	47.07	63,128	+0.40(+0.86%)
Feb 13, 2024	46.70	46.82	46.34	46.67	42,374	-0.71(-1.50%)
Feb 12, 2024	47.52	47.62	47.30	47.38	72,381	-0.15(-0.32%)
Feb 09, 2024	47.33	47.53	47.26	47.53	110,772	+0.29(+0.61%)
Feb 08, 2024	47.19	47.24	47.09	47.24	50,461	+0.10(+0.21%)
Feb 07, 2024	46.97	47.15	46.92	47.14	38,843	+0.43(+0.92%)
Feb 06, 2024	46.68	46.74	46.53	46.71	41,762	+0.16(+0.34%)
Feb 05, 2024	46.60	46.72	46.34	46.55	119,790	-0.15(-0.32%)
Feb 02, 2024	46.17	46.81	46.15	46.70	52,087	+0.54(+1.17%)
Feb 01, 2024	45.83	46.16	45.80	46.16	62,126	+0.55(+1.21%)
Jan 31, 2024	46.20	46.20	45.60	45.61	75,093	-0.97(-2.08%)
Jan 30, 2024	46.80	46.80	46.50	46.58	56,767	-0.23(-0.49%)
Jan 29, 2024	46.49	46.81	46.38	46.81	61,111	+0.38(+0.82%)
Jan 26, 2024	46.48	46.60	46.33	46.43	43,606	-0.14(-0.30%)
Jan 25, 2024	46.48	46.60	46.32	46.57	36,937	+0.22(+0.47%)
Jan 24, 2024	46.53	46.66	46.32	46.35	45,691	+0.02(+0.04%)
Jan 23, 2024	46.24	46.33	46.09	46.33	68,706	+0.17(+0.37%)
Jan 22, 2024	46.25	46.35	46.10	46.16	79,621	+0.11(+0.24%)
Jan 19, 2024	45.71	46.07	45.57	46.05	39,688	+0.55(+1.21%)
Jan 18, 2024	45.31	45.52	45.24	45.50	37,130	+0.46(+1.02%)
Jan 17, 2024	44.94	45.04	44.72	45.04	66,971	-0.21(-0.46%)
Jan 16, 2024	45.35	45.43	45.06	45.25	107,761	-0.15(-0.33%)
Jan 12, 2024	45.44	45.54	45.32	45.40	31,499	+0.00(+0.00%)
Jan 11, 2024	45.48	45.51	44.99	45.40	60,036	+0.05(+0.11%)
Jan 10, 2024	45.11	45.43	45.11	45.35	27,684	+0.27(+0.60%)
Jan 09, 2024	44.92	45.17	44.87	45.08	84,085	-0.06(-0.13%)
Jan 08, 2024	44.51	45.14	44.48	45.14	105,381	+0.70(+1.57%)
Jan 05, 2024	44.49	44.72	44.33	44.44	44,854	-0.04(-0.09%)
Jan 04, 2024	44.66	44.81	44.46	44.48	89,103	-0.25(-0.56%)
Jan 03, 2024	44.80	44.94	44.67	44.73	98,780	-0.24(-0.53%)
Jan 02, 2024	45.08	45.12	44.76	44.97	105,051	-0.49(-1.08%)
Dec 29, 2023	45.65	45.65	45.28	45.46	67,315	-0.19(-0.42%)
Dec 28, 2023	45.64	45.75	45.57	45.65	62,419	-0.02(-0.04%)
Dec 27, 2023	45.60	45.67	45.51	45.67	65,641	+0.06(+0.14%)
Dec 26, 2023	45.45	45.66	45.45	45.61	61,073	+0.24(+0.53%)
Dec 22, 2023	45.45	45.55	45.24	45.37	21,812	+0.02(+0.04%)
Dec 21, 2023	45.24	45.35	45.03	45.35	30,430	+0.49(+1.09%)
Dec 20, 2023	45.44	45.61	44.86	44.86	48,113	-0.56(-1.24%)
Dec 19, 2023	45.21	45.45	45.21	45.42	79,512	+0.35(+0.79%)
Dec 18, 2023	45.04	45.18	44.99	45.07	46,287	+0.14(+0.31%)
Dec 15, 2023	44.87	45.02	44.85	44.93	20,654	-0.02(-0.04%)
Dec 14, 2023	44.89	45.06	44.73	44.95	44,225	+0.21(+0.47%)
Dec 13, 2023	44.37	44.79	44.27	44.74	38,486	+0.41(+0.92%)
Dec 12, 2023	44.10	44.33	43.98	44.33	27,664	+0.21(+0.47%)
Dec 11, 2023	43.96	44.18	43.91	44.12	79,976	-0.01(-0.02%)
Dec 08, 2023	43.81	44.13	43.80	44.13	24,624	+0.20(+0.45%)
Dec 07, 2023	43.76	43.97	43.70	43.93	50,979	+0.43(+0.99%)
Dec 06, 2023	43.93	43.93	43.46	43.50	27,859	-0.23(-0.52%)
Dec 05, 2023	43.52	43.82	43.50	43.73	78,212	+0.08(+0.18%)
Dec 04, 2023	43.57	43.65	43.35	43.65	70,838	-0.32(-0.73%)
Dec 01, 2023	43.67	44.00	43.60	43.97	38,024	+0.12(+0.27%)
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%)
Sep 01, 2023	43.60	43.60	43.26	43.43	19,443	+0.17(+0.39%)
Aug 31, 2023	43.36	43.45	43.25	43.26	36,526	-0.01(-0.02%)
Aug 30, 2023	43.08	43.28	43.04	43.27	44,938	+0.24(+0.56%)
Aug 29, 2023	42.34	43.06	42.34	43.03	36,954	+0.69(+1.62%)
Aug 28, 2023	42.40	42.41	42.17	42.35	34,827	+0.30(+0.71%)
Aug 25, 2023	41.79	42.17	41.55	42.05	18,079	+0.35(+0.84%)
Aug 24, 2023	42.64	42.64	41.69	41.70	29,518	-0.72(-1.69%)
Aug 23, 2023	42.03	42.55	42.03	42.42	32,585	+0.48(+1.14%)
Aug 22, 2023	42.19	42.19	41.86	41.94	42,085	+0.04(+0.10%)
Aug 21, 2023	41.69	41.99	41.56	41.90	56,522	+0.29(+0.69%)
Aug 18, 2023	41.31	41.69	41.22	41.61	26,310	+0.00(+0.00%)
Aug 17, 2023	42.07	42.08	41.58	41.61	53,972	-0.24(-0.57%)
Aug 16, 2023	42.16	42.32	41.85	41.85	39,839	-0.39(-0.92%)
Aug 15, 2023	42.58	42.58	42.16	42.24	55,121	-0.49(-1.14%)
Aug 14, 2023	42.38	42.72	42.27	42.72	46,457	+0.27(+0.63%)
Aug 11, 2023	42.29	42.51	42.19	42.46	44,534	+0.00(+0.00%)
Aug 10, 2023	42.77	43.04	42.33	42.46	47,791	-0.02(-0.05%)
Aug 09, 2023	42.85	42.85	42.44	42.48	67,209	-0.28(-0.65%)
Aug 08, 2023	42.68	42.77	42.42	42.75	29,784	-0.06(-0.14%)
Aug 07, 2023	42.75	42.82	42.58	42.81	126,833	+0.28(+0.66%)
Aug 04, 2023	43.00	43.19	42.54	42.54	38,653	-0.48(-1.11%)
Aug 03, 2023	42.92	43.18	42.86	43.01	62,701	-0.14(-0.32%)
Aug 02, 2023	43.52	43.52	43.04	43.15	86,104	-0.67(-1.52%)
Aug 01, 2023	43.79	43.87	43.68	43.82	56,372	-0.14(-0.32%)
Jul 31, 2023	43.95	43.98	43.79	43.96	73,661	+0.04(+0.09%)
Jul 28, 2023	43.66	43.99	43.61	43.92	34,421	+0.60(+1.38%)
Jul 27, 2023	44.05	44.05	43.24	43.32	45,787	-0.28(-0.64%)
Jul 26, 2023	43.53	43.70	43.40	43.60	38,361	+0.01(+0.02%)
Jul 25, 2023	43.39	43.71	43.35	43.59	29,289	+0.22(+0.51%)
Jul 24, 2023	43.30	43.44	43.22	43.37	63,284	+0.19(+0.44%)
Jul 21, 2023	43.38	43.38	43.14	43.18	22,579	+0.03(+0.07%)
Jul 20, 2023	43.52	43.65	43.10	43.15	58,739	-0.46(-1.05%)
Jul 19, 2023	43.70	43.81	43.50	43.61	52,141	-0.01(-0.02%)
Jul 18, 2023	43.22	43.70	43.16	43.62	46,647	+0.34(+0.78%)
Jul 17, 2023	43.12	43.35	43.09	43.28	83,304	+0.19(+0.44%)
Jul 14, 2023	43.17	43.23	42.99	43.09	25,454	+0.01(+0.02%)
Jul 13, 2023	42.91	43.16	42.90	43.08	43,901	+0.39(+0.91%)
Jul 12, 2023	42.65	42.83	42.55	42.69	32,500	+0.44(+1.04%)
Jul 11, 2023	42.16	42.33	41.99	42.26	56,880	+0.15(+0.35%)
Jul 10, 2023	42.05	42.11	41.83	42.11	85,275	-0.01(-0.02%)
Jul 07, 2023	42.24	42.53	42.09	42.12	31,082	-0.17(-0.40%)
Jul 06, 2023	42.25	42.31	41.97	42.29	62,248	-0.28(-0.66%)
Jul 05, 2023	42.49	42.67	42.46	42.57	91,660	-0.11(-0.26%)
Jul 03, 2023	42.65	42.67	42.53	42.67	61,503	+0.05(+0.12%)
Jun 30, 2023	42.38	42.68	42.36	42.62	20,997	+0.50(+1.18%)
Jun 29, 2023	42.01	42.13	41.92	42.13	29,153	+0.05(+0.12%)
Jun 28, 2023	41.85	42.13	41.80	42.08	64,677	+0.15(+0.36%)
Jun 27, 2023	41.49	41.97	41.49	41.93	23,932	+0.47(+1.13%)
Jun 26, 2023	41.69	41.88	41.42	41.46	37,246	-0.33(-0.79%)
Jun 23, 2023	41.70	41.91	41.61	41.79	37,010	-0.28(-0.66%)
Jun 22, 2023	41.59	42.07	41.54	42.07	35,238	+0.36(+0.86%)
Jun 21, 2023	41.99	41.99	41.68	41.71	61,446	-0.39(-0.92%)
Jun 20, 2023	42.01	42.18	41.83	42.10	294,704	-0.23(-0.54%)
Jun 16, 2023	42.62	42.65	42.27	42.33	30,682	-0.11(-0.26%)
Jun 15, 2023	41.78	42.55	41.72	42.44	44,303	+3.11(+7.92%)
May 08, 2023	39.23	39.32	39.14	39.32	34,741	+0.04(+0.10%)
May 05, 2023	38.92	39.37	38.92	39.28	120,217	+0.74(+1.91%)
May 04, 2023	38.72	38.74	38.42	38.55	30,593	-0.24(-0.62%)
May 03, 2023	39.07	39.31	38.78	38.78	41,839	-0.18(-0.46%)
May 02, 2023	39.35	39.36	38.77	38.96	80,707	-0.39(-0.99%)
May 01, 2023	39.33	39.49	39.28	39.35	97,356	-0.03(-0.08%)
Apr 28, 2023	38.96	39.38	38.96	39.38	21,902	+0.34(+0.87%)
Apr 27, 2023	38.52	39.05	38.51	39.04	37,161	+0.87(+2.27%)
Apr 26, 2023	38.39	38.49	38.13	38.18	44,520	+0.02(+0.05%)
Apr 25, 2023	38.62	38.62	38.14	38.16	39,541	-0.66(-1.69%)
Apr 24, 2023	38.73	38.82	38.60	38.81	32,091	+0.04(+0.10%)
Apr 21, 2023	38.78	38.80	38.65	38.77	37,796	-0.03(-0.08%)
Apr 20, 2023	38.70	38.96	38.65	38.80	37,578	-0.26(-0.66%)
Apr 19, 2023	38.79	39.09	38.79	39.06	40,167	+0.02(+0.05%)
Apr 18, 2023	39.18	39.24	38.95	39.04	39,385	+0.01(+0.03%)
Apr 17, 2023	39.07	39.09	38.82	39.03	39,499	-0.06(-0.15%)
Apr 14, 2023	39.05	39.28	38.86	39.09	25,015	-0.10(-0.25%)
Apr 13, 2023	38.69	39.20	38.69	39.19	28,791	+0.63(+1.63%)
Apr 12, 2023	38.82	38.86	38.52	38.57	33,417	-0.09(-0.23%)
Apr 11, 2023	38.71	38.77	38.61	38.66	38,344	-0.06(-0.15%)
Apr 10, 2023	38.55	38.73	38.39	38.71	63,802	-0.11(-0.28%)
Apr 06, 2023	38.53	38.83	38.39	38.82	66,681	+0.19(+0.49%)
Apr 05, 2023	38.73	38.73	38.42	38.64	62,499	-0.12(-0.31%)
Apr 04, 2023	38.96	39.06	38.61	38.75	33,131	-0.18(-0.46%)
Apr 03, 2023	38.69	38.94	38.64	38.93	54,084	+0.17(+0.44%)
Mar 31, 2023	38.25	38.77	38.25	38.76	27,429	+0.61(+1.59%)
Mar 30, 2023	38.12	38.16	38.02	38.16	23,884	+0.23(+0.60%)
Mar 29, 2023	37.78	37.93	37.71	37.93	61,497	+0.49(+1.30%)
Mar 28, 2023	37.49	37.49	37.25	37.44	29,077	-0.10(-0.27%)
Mar 27, 2023	37.77	37.80	37.47	37.54	34,577	-0.11(-0.29%)
Mar 24, 2023	37.28	37.65	37.16	37.65	36,131	+0.25(+0.66%)
Mar 23, 2023	37.53	37.90	37.13	37.40	33,186	+0.21(+0.56%)
Mar 22, 2023	37.71	38.00	37.19	37.19	26,984	-0.48(-1.27%)
Mar 21, 2023	37.38	37.72	37.31	37.67	33,469	+0.54(+1.45%)
Mar 20, 2023	36.91	37.14	36.84	37.13	38,443	+0.21(+0.57%)
Mar 17, 2023	37.19	37.21	36.79	36.92	13,812	-0.25(-0.67%)
Mar 16, 2023	36.32	37.22	36.32	37.17	33,099	+0.62(+1.69%)
Mar 15, 2023	36.20	36.56	35.99	36.56	41,578	-0.21(-0.57%)
Mar 14, 2023	36.53	36.86	36.39	36.77	43,160	+0.67(+1.85%)
Mar 13, 2023	35.67	36.45	35.61	36.10	41,983	+0.10(+0.28%)
Mar 10, 2023	36.48	36.55	35.86	36.00	29,295	-0.48(-1.31%)
Mar 09, 2023	37.18	37.33	36.45	36.48	29,703	-0.52(-1.40%)
Mar 08, 2023	37.03	37.03	36.79	37.00	40,208	-0.02(-0.05%)
Mar 07, 2023	37.54	37.54	36.90	37.01	45,161	-0.49(-1.30%)
Mar 06, 2023	37.56	37.80	37.50	37.50	62,829	+0.00(+0.00%)
Mar 03, 2023	37.03	37.50	37.00	37.50	17,463	+0.69(+1.86%)
Mar 02, 2023	36.36	36.81	36.31	36.81	13,623	+0.29(+0.79%)

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.