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%)

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.