Wahed FTSE USA Shariah ETF (HLAL)

HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	71.75	71.99	71.35	71.84	71.84	1.58%	48,585
Jun 17, 2026	71.81	71.81	70.61	70.72	70.72	-1.09%	47,961
Jun 16, 2026	72.06	72.34	71.46	71.50	71.50	-1.17%	64,177
Jun 15, 2026	72.04	72.43	71.94	72.35	72.35	2.30%	87,054
Jun 12, 2026	70.71	71.09	70.20	70.72	70.72	0.43%	55,855
Jun 11, 2026	69.44	70.64	69.04	70.42	70.42	2.06%	54,874
Jun 10, 2026	69.84	70.42	69.00	69.00	69.00	-1.81%	60,921
Jun 9, 2026	71.44	71.62	68.58	70.27	70.27	-0.94%	83,895
Jun 8, 2026	71.29	71.74	70.94	70.94	70.94	0.58%	110,469
Jun 5, 2026	72.48	72.54	70.35	70.53	70.53	-3.58%	95,533
Jun 4, 2026	72.58	73.34	72.54	73.15	73.15	-0.54%	71,791
Jun 3, 2026	73.66	73.83	73.36	73.55	73.55	-0.07%	78,502
Jun 2, 2026	73.13	73.60	72.95	73.60	73.60	0.63%	97,518
Jun 1, 2026	73.14	73.39	72.81	73.14	73.14	-	106,545
May 29, 2026	72.93	73.27	72.75	73.14	73.14	0.61%	36,449
May 28, 2026	72.23	72.79	72.00	72.70	72.70	0.80%	42,359
May 27, 2026	72.16	72.32	71.94	72.12	72.12	0.04%	40,722
May 26, 2026	71.74	72.23	71.64	72.09	72.09	1.37%	71,016
May 22, 2026	70.87	71.33	70.87	71.11	71.11	0.81%	36,338
May 21, 2026	70.04	70.69	69.97	70.54	70.54	0.55%	42,094
May 20, 2026	69.58	70.16	69.52	70.16	70.16	1.29%	49,820
May 19, 2026	69.45	69.64	68.96	69.27	69.26	-0.71%	46,693
May 18, 2026	70.15	70.15	69.34	69.76	69.76	-0.51%	69,583
May 15, 2026	70.03	70.55	69.88	70.12	70.12	-0.92%	104,249
May 14, 2026	70.39	70.89	70.35	70.77	70.77	0.48%	70,097
May 13, 2026	69.82	70.54	69.58	70.43	70.43	1.06%	60,933
May 12, 2026	69.77	69.93	69.02	69.69	69.69	-0.67%	74,613
May 11, 2026	69.91	70.29	69.78	70.16	70.16	0.30%	98,564
May 8, 2026	69.28	69.97	69.21	69.95	69.95	1.52%	43,758
May 7, 2026	69.55	69.55	68.70	68.90	68.90	-0.62%	80,618
May 6, 2026	68.78	69.36	68.64	69.33	69.33	1.46%	79,034
May 5, 2026	67.78	68.42	67.70	68.33	68.33	1.68%	71,296
May 4, 2026	67.40	67.57	66.95	67.20	67.20	-0.49%	85,600
May 1, 2026	67.17	67.74	67.17	67.53	67.53	0.85%	35,712
Apr 30, 2026	66.23	67.05	65.86	66.96	66.96	1.69%	50,463
Apr 29, 2026	65.72	65.85	65.53	65.85	65.85	0.14%	54,226
Apr 28, 2026	65.75	65.89	65.51	65.76	65.76	-0.62%	62,094
Apr 27, 2026	66.08	66.21	65.97	66.17	66.17	-0.20%	53,993
Apr 24, 2026	66.06	66.30	65.80	66.30	66.30	1.08%	38,354
Apr 23, 2026	65.66	66.00	65.06	65.59	65.59	-0.59%	36,979
Apr 22, 2026	65.36	66.01	65.36	65.98	65.98	1.73%	36,952
Apr 21, 2026	65.39	65.45	64.86	64.86	64.86	-0.63%	62,004
Apr 20, 2026	65.46	65.51	65.12	65.27	65.27	-0.38%	56,127
Apr 17, 2026	64.99	65.64	64.93	65.52	65.52	1.47%	49,027
Apr 16, 2026	64.56	64.71	64.25	64.57	64.57	0.34%	38,784
Apr 15, 2026	63.65	64.35	63.56	64.35	64.35	1.32%	42,565
Apr 14, 2026	63.01	63.53	62.91	63.51	63.51	1.24%	52,715
Apr 13, 2026	62.02	62.81	62.00	62.73	62.73	0.98%	50,804
Apr 10, 2026	62.36	62.42	62.03	62.12	62.12	-0.03%	40,003
Apr 9, 2026	61.73	62.22	61.56	62.14	62.14	0.52%	41,583

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.