Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
75.77
-0.03 (-0.04%)
Oct 13, 2026, 10:53 AM EDT - Market open
HLAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 75.57 | 75.92 | 75.52 | 75.77 | 75.77 | -0.04% | 10,180 |
| Oct 12, 2026 | 75.92 | 75.93 | 75.68 | 75.80 | 75.80 | -0.15% | 36,061 |
| Oct 9, 2026 | 76.04 | 76.04 | 75.74 | 75.91 | 75.91 | 0.29% | 33,269 |
| Oct 8, 2026 | 76.18 | 76.34 | 75.30 | 75.69 | 75.69 | -0.98% | 51,276 |
| Oct 7, 2026 | 76.32 | 76.46 | 76.03 | 76.44 | 76.44 | -0.13% | 46,854 |
| Oct 6, 2026 | 76.67 | 76.87 | 76.52 | 76.54 | 76.54 | 0.33% | 46,330 |
| Oct 5, 2026 | 75.72 | 76.42 | 75.72 | 76.29 | 76.29 | 0.91% | 108,328 |
| Oct 2, 2026 | 75.71 | 75.97 | 75.46 | 75.60 | 75.60 | 0.89% | 45,312 |
| Oct 1, 2026 | 74.98 | 75.08 | 74.43 | 74.93 | 74.93 | 0.16% | 41,643 |
| Sep 30, 2026 | 74.90 | 75.45 | 74.71 | 74.81 | 74.81 | 0.25% | 83,321 |
| Sep 29, 2026 | 75.06 | 75.06 | 74.46 | 74.63 | 74.63 | -0.23% | 50,481 |
| Sep 28, 2026 | 75.16 | 75.22 | 74.49 | 74.80 | 74.80 | -0.75% | 58,943 |
| Sep 25, 2026 | 75.11 | 75.40 | 74.83 | 75.37 | 75.36 | 0.56% | 40,705 |
| Sep 24, 2026 | 74.40 | 75.06 | 74.27 | 74.95 | 74.95 | 0.19% | 31,653 |
| Sep 23, 2026 | 75.63 | 75.64 | 74.72 | 74.90 | 74.80 | -0.83% | 38,936 |
| Sep 22, 2026 | 75.32 | 75.63 | 75.24 | 75.53 | 75.43 | 0.37% | 55,842 |
| Sep 21, 2026 | 74.21 | 75.37 | 74.21 | 75.25 | 75.15 | 2.13% | 88,534 |
| Sep 18, 2026 | 73.63 | 73.71 | 73.25 | 73.68 | 73.58 | 0.35% | 28,742 |
| Sep 17, 2026 | 73.20 | 73.46 | 73.09 | 73.42 | 73.32 | 1.66% | 19,067 |
| Sep 16, 2026 | 72.68 | 72.86 | 71.81 | 72.22 | 72.13 | -0.12% | 40,507 |
| Sep 15, 2026 | 72.42 | 72.63 | 72.20 | 72.31 | 72.22 | -0.30% | 63,813 |
| Sep 14, 2026 | 72.31 | 72.83 | 72.09 | 72.53 | 72.44 | -0.71% | 77,366 |
| Sep 11, 2026 | 73.00 | 73.36 | 73.00 | 73.05 | 72.96 | 0.92% | 26,876 |
| Sep 10, 2026 | 72.40 | 72.53 | 72.17 | 72.39 | 72.29 | -0.65% | 45,737 |
| Sep 9, 2026 | 73.01 | 73.10 | 72.75 | 72.86 | 72.77 | -0.19% | 36,122 |
| Sep 8, 2026 | 73.40 | 73.42 | 72.99 | 73.00 | 72.91 | -0.35% | 76,626 |
| Sep 4, 2026 | 73.44 | 73.51 | 73.11 | 73.26 | 73.16 | -0.20% | 36,028 |
| Sep 3, 2026 | 72.90 | 73.55 | 72.84 | 73.40 | 73.31 | 1.01% | 39,647 |
| Sep 2, 2026 | 72.34 | 72.80 | 72.19 | 72.67 | 72.58 | 0.51% | 45,591 |
| Sep 1, 2026 | 72.12 | 72.55 | 71.92 | 72.30 | 72.21 | -0.48% | 84,077 |
| Aug 31, 2026 | 72.65 | 72.76 | 72.33 | 72.65 | 72.56 | - | 110,604 |
| Aug 28, 2026 | 73.10 | 73.41 | 72.59 | 72.65 | 72.56 | -0.57% | 45,003 |
| Aug 27, 2026 | 72.49 | 73.18 | 72.37 | 73.07 | 72.98 | 1.53% | 76,071 |
| Aug 26, 2026 | 71.94 | 72.13 | 71.81 | 71.97 | 71.88 | -0.10% | 56,106 |
| Aug 25, 2026 | 71.99 | 72.23 | 71.85 | 72.04 | 71.95 | 0.46% | 33,966 |
| Aug 24, 2026 | 72.08 | 72.11 | 71.59 | 71.71 | 71.62 | -0.87% | 111,856 |
| Aug 21, 2026 | 72.48 | 72.60 | 72.17 | 72.34 | 72.25 | 0.38% | 26,371 |
| Aug 20, 2026 | 72.40 | 72.59 | 72.07 | 72.07 | 71.98 | -0.58% | 36,132 |
| Aug 19, 2026 | 72.70 | 72.83 | 72.32 | 72.49 | 72.39 | 0.15% | 56,629 |
| Aug 18, 2026 | 72.63 | 72.65 | 72.23 | 72.38 | 72.29 | -1.18% | 240,427 |
| Aug 17, 2026 | 73.54 | 73.66 | 73.21 | 73.24 | 73.15 | -0.20% | 61,476 |
| Aug 14, 2026 | 73.63 | 73.72 | 73.27 | 73.39 | 73.29 | -0.21% | 38,384 |
| Aug 13, 2026 | 73.16 | 73.69 | 73.16 | 73.54 | 73.45 | 0.85% | 40,776 |
| Aug 12, 2026 | 73.24 | 73.35 | 72.87 | 72.93 | 72.83 | 0.37% | 30,739 |
| Aug 11, 2026 | 73.19 | 73.19 | 72.50 | 72.66 | 72.56 | -0.43% | 29,456 |
| Aug 10, 2026 | 73.08 | 73.32 | 72.92 | 72.97 | 72.88 | -0.23% | 51,838 |
| Aug 7, 2026 | 72.99 | 73.19 | 72.70 | 73.14 | 73.05 | 0.71% | 38,890 |
| Aug 6, 2026 | 72.45 | 72.91 | 72.36 | 72.63 | 72.53 | 0.11% | 52,199 |
| Aug 5, 2026 | 73.20 | 73.40 | 72.51 | 72.55 | 72.46 | -0.38% | 61,545 |
| Aug 4, 2026 | 71.56 | 73.02 | 71.53 | 72.83 | 72.73 | 2.41% | 62,778 |