Wahed FTSE USA Shariah ETF (NQ: HLAL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.52	48.52	48.33	48.36	47,303	-0.12(-0.25%)
Mar 27, 2024	48.31	48.48	48.11	48.48	47,020	+0.42(+0.87%)
Mar 26, 2024	48.18	48.29	48.00	48.06	69,945	-0.08(-0.17%)
Mar 25, 2024	48.12	48.20	48.04	48.14	48,959	-0.21(-0.43%)
Mar 22, 2024	48.30	48.42	48.25	48.35	41,070	-0.03(-0.06%)
Mar 21, 2024	48.72	48.72	48.36	48.38	33,285	-0.03(-0.06%)
Mar 20, 2024	48.04	48.41	47.89	48.41	54,843	+0.43(+0.90%)
Mar 19, 2024	47.71	48.00	47.57	47.98	50,955	+0.23(+0.48%)
Mar 18, 2024	47.78	48.03	47.73	47.75	43,143	+0.39(+0.82%)
Mar 15, 2024	47.53	47.55	47.11	47.36	45,537	-0.46(-0.96%)
Mar 14, 2024	47.93	47.93	47.55	47.82	33,085	+0.12(+0.25%)
Mar 13, 2024	47.90	47.90	47.64	47.70	54,487	-0.18(-0.38%)
Mar 12, 2024	47.60	47.91	47.30	47.88	45,154	+0.47(+0.99%)
Mar 11, 2024	47.25	47.41	47.12	47.41	128,134	+0.03(+0.06%)
Mar 08, 2024	47.59	47.82	47.33	47.38	56,019	-0.18(-0.38%)
Mar 07, 2024	47.27	47.66	47.22	47.56	62,632	+0.52(+1.11%)
Mar 06, 2024	47.16	47.26	46.90	47.04	117,888	+0.12(+0.26%)
Mar 05, 2024	47.31	47.31	46.70	46.92	91,637	-0.72(-1.51%)
Mar 04, 2024	47.85	47.85	47.58	47.64	130,251	-0.35(-0.73%)
Mar 01, 2024	47.64	48.05	47.64	47.99	46,826	+0.43(+0.90%)
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%)

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.