Manzil Russell Halal USA Broad Market ETF (MNZL)
NASDAQ: MNZL · Real-Time Price · USD
60.95
+0.27 (0.45%)
At close: Oct 15, 2026, 4:00 PM EDT
60.98
+0.03 (0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT
MNZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 60.57 | 60.95 | 60.48 | 60.95 | 60.95 | 0.45% | 9,537 |
| Oct 14, 2026 | 61.04 | 61.12 | 60.61 | 60.68 | 60.68 | -1.12% | 4,162 |
| Oct 13, 2026 | 61.48 | 61.48 | 61.20 | 61.37 | 61.37 | -0.42% | 4,218 |
| Oct 12, 2026 | 61.94 | 61.94 | 61.53 | 61.63 | 61.63 | -0.46% | 3,746 |
| Oct 9, 2026 | 61.71 | 62.03 | 61.65 | 61.91 | 61.91 | 0.38% | 2,055 |
| Oct 8, 2026 | 61.89 | 61.89 | 61.40 | 61.68 | 61.68 | -0.53% | 4,642 |
| Oct 7, 2026 | 62.04 | 62.09 | 61.74 | 62.01 | 62.01 | -0.30% | 13,233 |
| Oct 6, 2026 | 62.21 | 62.36 | 62.16 | 62.19 | 62.19 | 0.64% | 6,761 |
| Oct 5, 2026 | 62.15 | 62.15 | 61.47 | 61.80 | 61.80 | 0.43% | 9,273 |
| Oct 2, 2026 | 63.65 | 64.99 | 61.42 | 61.53 | 61.53 | 0.95% | 9,773 |
| Oct 1, 2026 | 60.86 | 61.06 | 60.50 | 60.96 | 60.96 | 0.17% | 3,470 |
| Sep 30, 2026 | 61.24 | 61.27 | 60.86 | 60.86 | 60.86 | -0.16% | 2,453 |
| Sep 29, 2026 | 61.05 | 61.05 | 60.88 | 60.95 | 60.95 | -0.23% | 6,275 |
| Sep 28, 2026 | 61.90 | 61.90 | 60.86 | 61.09 | 61.09 | -0.86% | 7,762 |
| Sep 25, 2026 | 61.62 | 61.66 | 61.35 | 61.62 | 61.62 | 0.49% | 5,378 |
| Sep 24, 2026 | 61.40 | 61.44 | 61.17 | 61.32 | 61.32 | -0.17% | 4,886 |
| Sep 23, 2026 | 62.04 | 62.04 | 61.38 | 61.42 | 61.42 | -0.73% | 5,218 |
| Sep 22, 2026 | 61.30 | 61.90 | 61.30 | 61.87 | 61.87 | 0.91% | 6,832 |
| Sep 21, 2026 | 60.76 | 61.38 | 60.75 | 61.31 | 61.31 | 1.60% | 8,894 |
| Sep 18, 2026 | 60.25 | 60.35 | 59.95 | 60.35 | 60.35 | 0.26% | 8,413 |
| Sep 17, 2026 | 60.06 | 60.22 | 59.95 | 60.19 | 60.19 | 1.48% | 3,046 |
| Sep 16, 2026 | 59.73 | 59.76 | 59.12 | 59.31 | 59.31 | - | 2,881 |
| Sep 15, 2026 | 59.45 | 59.45 | 59.26 | 59.31 | 59.31 | -0.36% | 7,380 |
| Sep 14, 2026 | 59.74 | 59.74 | 59.35 | 59.53 | 59.53 | -0.93% | 5,335 |
| Sep 11, 2026 | 60.44 | 60.44 | 60.07 | 60.09 | 60.09 | 0.91% | 2,889 |
| Sep 10, 2026 | 59.71 | 59.71 | 59.54 | 59.54 | 59.54 | -0.64% | 4,168 |
| Sep 9, 2026 | 60.20 | 60.20 | 59.93 | 59.93 | 59.93 | -0.39% | 6,886 |
| Sep 8, 2026 | 60.42 | 60.45 | 60.16 | 60.16 | 60.16 | -0.23% | 5,016 |
| Sep 4, 2026 | 60.40 | 60.40 | 60.18 | 60.30 | 60.30 | -0.06% | 6,888 |
| Sep 3, 2026 | 60.03 | 60.59 | 59.83 | 60.33 | 60.33 | 0.69% | 7,378 |
| Sep 2, 2026 | 59.78 | 59.98 | 59.78 | 59.92 | 59.92 | 0.12% | 2,851 |
| Sep 1, 2026 | 60.61 | 60.61 | 59.78 | 59.84 | 59.84 | -0.87% | 8,162 |
| Aug 31, 2026 | 60.80 | 60.80 | 60.09 | 60.37 | 60.37 | 0.11% | 5,844 |
| Aug 28, 2026 | 60.68 | 60.68 | 60.24 | 60.31 | 60.31 | -0.63% | 3,815 |
| Aug 27, 2026 | 60.31 | 60.73 | 60.31 | 60.69 | 60.69 | 0.68% | 3,846 |
| Aug 26, 2026 | 60.23 | 60.42 | 60.14 | 60.28 | 60.28 | 0.19% | 2,873 |
| Aug 25, 2026 | 60.12 | 60.35 | 60.09 | 60.16 | 60.16 | 0.22% | 5,785 |
| Aug 24, 2026 | 60.58 | 60.58 | 59.99 | 60.03 | 60.03 | -1.02% | 4,762 |
| Aug 21, 2026 | 60.84 | 60.84 | 60.36 | 60.65 | 60.65 | 0.66% | 2,948 |
| Aug 20, 2026 | 60.91 | 60.91 | 60.26 | 60.26 | 60.26 | -0.66% | 11,865 |
| Aug 19, 2026 | 60.90 | 60.90 | 60.61 | 60.66 | 60.66 | 0.40% | 8,787 |
| Aug 18, 2026 | 60.87 | 60.87 | 60.37 | 60.41 | 60.41 | -1.22% | 20,568 |
| Aug 17, 2026 | 61.28 | 61.40 | 61.13 | 61.16 | 61.16 | 0.24% | 13,962 |
| Aug 14, 2026 | 61.43 | 61.43 | 60.88 | 61.01 | 61.01 | -0.30% | 6,367 |
| Aug 13, 2026 | 60.97 | 61.35 | 60.93 | 61.20 | 61.20 | 0.83% | 6,411 |
| Aug 12, 2026 | 60.77 | 60.88 | 60.70 | 60.70 | 60.70 | 0.37% | 6,498 |
| Aug 11, 2026 | 60.62 | 60.69 | 60.41 | 60.47 | 60.47 | -0.03% | 3,043 |
| Aug 10, 2026 | 60.71 | 60.71 | 60.49 | 60.49 | 60.49 | -0.21% | 6,011 |
| Aug 7, 2026 | 60.10 | 60.68 | 60.10 | 60.61 | 60.61 | 1.03% | 11,224 |
| Aug 6, 2026 | 60.21 | 60.27 | 59.97 | 60.00 | 60.00 | -0.36% | 9,510 |