Manzil Russell Halal USA Broad Market ETF (MNZL)
NASDAQ: MNZL · Real-Time Price · USD
50.93
+0.57 (1.12%)
At close: Apr 1, 2026, 4:00 PM EDT
50.93
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
MNZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 51.00 | 51.19 | 51.00 | 51.15 | - | 1.55% | 5,392 |
| Mar 31, 2026 | 49.56 | 50.42 | 49.56 | 50.37 | 50.37 | 2.91% | 1,802 |
| Mar 30, 2026 | 49.69 | 49.69 | 48.79 | 48.94 | 48.94 | -1.00% | 5,485 |
| Mar 27, 2026 | 49.90 | 49.90 | 49.43 | 49.43 | 49.43 | -1.38% | 4,562 |
| Mar 26, 2026 | 50.86 | 50.87 | 50.13 | 50.13 | 50.13 | -1.72% | 7,580 |
| Mar 25, 2026 | 51.10 | 51.16 | 50.93 | 51.01 | 51.00 | 0.64% | 2,199 |
| Mar 24, 2026 | 50.89 | 50.89 | 50.49 | 50.68 | 50.68 | -0.09% | 2,975 |
| Mar 23, 2026 | 50.32 | 50.76 | 50.32 | 50.73 | 50.73 | 1.50% | 1,306 |
| Mar 20, 2026 | 50.79 | 50.79 | 49.87 | 49.98 | 49.98 | -1.74% | 5,738 |
| Mar 19, 2026 | 50.73 | 50.87 | 50.64 | 50.87 | 50.86 | 0.03% | 1,856 |
| Mar 18, 2026 | 51.30 | 51.31 | 50.85 | 50.85 | 50.85 | -1.40% | 3,886 |
| Mar 17, 2026 | 51.76 | 51.76 | 51.57 | 51.57 | 51.57 | 0.31% | 1,943 |
| Mar 16, 2026 | 51.56 | 51.56 | 51.41 | 51.41 | 51.41 | 1.08% | 4,151 |
| Mar 13, 2026 | 51.11 | 51.11 | 50.86 | 50.86 | 50.86 | -0.82% | 2,277 |
| Mar 12, 2026 | 51.50 | 51.60 | 51.28 | 51.28 | 51.28 | -1.90% | 2,200 |
| Mar 11, 2026 | 52.21 | 52.28 | 52.16 | 52.28 | 52.28 | 0.11% | 4,866 |
| Mar 10, 2026 | 52.61 | 52.73 | 52.22 | 52.22 | 52.22 | -0.28% | 1,766 |
| Mar 9, 2026 | 51.19 | 52.40 | 51.12 | 52.37 | 52.37 | 1.20% | 4,429 |
| Mar 6, 2026 | 51.79 | 51.79 | 51.73 | 51.75 | 51.75 | -1.53% | 1,581 |
| Mar 5, 2026 | 52.20 | 52.55 | 52.15 | 52.55 | 52.55 | -0.94% | 1,257 |
| Mar 4, 2026 | 52.70 | 53.15 | 52.70 | 53.05 | 53.05 | 0.64% | 2,922 |
| Mar 3, 2026 | 52.32 | 52.77 | 52.11 | 52.72 | 52.71 | -1.60% | 1,691 |
| Mar 2, 2026 | 53.52 | 53.62 | 53.32 | 53.57 | 53.57 | -0.21% | 4,748 |
| Feb 27, 2026 | 53.52 | 53.68 | 53.52 | 53.68 | 53.68 | -0.45% | 1,223 |
| Feb 26, 2026 | 54.05 | 54.05 | 53.43 | 53.93 | 53.93 | -0.29% | 4,438 |
| Feb 25, 2026 | 54.00 | 54.15 | 53.92 | 54.09 | 54.09 | 0.43% | 13,660 |
| Feb 24, 2026 | 53.81 | 53.95 | 53.81 | 53.85 | 53.85 | 1.03% | 1,064 |
| Feb 23, 2026 | 55.11 | 55.11 | 53.23 | 53.30 | 53.30 | -0.60% | 1,976 |
| Feb 20, 2026 | 53.50 | 53.68 | 53.50 | 53.63 | 53.63 | 0.43% | 2,070 |
| Feb 19, 2026 | 53.36 | 53.45 | 53.27 | 53.40 | 53.40 | -0.46% | 2,667 |
| Feb 18, 2026 | 53.81 | 53.81 | 53.39 | 53.64 | 53.64 | 0.52% | 2,889 |
| Feb 17, 2026 | 53.30 | 53.47 | 53.06 | 53.37 | 53.37 | 0.13% | 3,204 |
| Feb 13, 2026 | 53.19 | 53.66 | 53.19 | 53.30 | 53.30 | 0.28% | 1,769 |
| Feb 12, 2026 | 54.51 | 54.51 | 53.15 | 53.15 | 53.15 | -1.90% | 2,646 |
| Feb 11, 2026 | 53.98 | 54.27 | 53.98 | 54.18 | 54.18 | 0.75% | 1,766 |
| Feb 10, 2026 | 53.88 | 53.96 | 53.77 | 53.77 | 53.77 | -0.07% | 989 |
| Feb 9, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.31% | 187 |
| Feb 6, 2026 | 53.40 | 53.64 | 53.40 | 53.64 | 53.64 | 2.62% | 989 |
| Feb 5, 2026 | 52.64 | 52.64 | 52.27 | 52.27 | 52.27 | -0.98% | 866 |
| Feb 4, 2026 | 52.96 | 53.00 | 52.56 | 52.79 | 52.79 | -0.12% | 1,302 |
| Feb 3, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.65% | 732 |
| Feb 2, 2026 | 53.12 | 53.20 | 53.06 | 53.20 | 53.20 | 1.28% | 1,818 |
| Jan 30, 2026 | 52.97 | 52.97 | 52.41 | 52.53 | 52.53 | -0.55% | 3,026 |
| Jan 29, 2026 | 53.00 | 53.00 | 52.53 | 52.82 | 52.82 | -0.19% | 2,108 |
| Jan 28, 2026 | 52.90 | 52.92 | 52.84 | 52.92 | 52.92 | -0.06% | 1,609 |
| Jan 27, 2026 | 53.13 | 53.13 | 52.95 | 52.95 | 52.95 | 0.48% | 1,458 |
| Jan 26, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.58% | 494 |
| Jan 23, 2026 | 52.28 | 52.40 | 52.28 | 52.40 | 52.39 | -0.27% | 1,778 |
| Jan 22, 2026 | 52.65 | 52.76 | 52.50 | 52.54 | 52.54 | 0.33% | 2,640 |
| Jan 21, 2026 | 52.15 | 52.36 | 51.96 | 52.36 | 52.36 | 1.40% | 1,761 |