Manzil Russell Halal USA Broad Market ETF (MNZL)
NASDAQ: MNZL · Real-Time Price · USD
60.98
-0.52 (-0.85%)
At close: Nov 13, 2026, 4:00 PM EST
61.06
+0.08 (0.14%)
After-hours: Nov 13, 2026, 7:30 PM EST
MNZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.15 | 62.15 | 60.62 | 60.98 | 60.98 | -0.85% | 5,164 |
| Nov 12, 2026 | 61.98 | 61.98 | 61.36 | 61.50 | 61.50 | -0.06% | 7,447 |
| Nov 11, 2026 | 62.45 | 62.45 | 61.20 | 61.54 | 61.54 | 2.10% | 3,698 |
| Nov 10, 2026 | 59.95 | 60.36 | 59.75 | 60.28 | 60.27 | -0.07% | 8,027 |
| Nov 9, 2026 | 59.05 | 60.47 | 58.94 | 60.32 | 60.32 | 3.89% | 10,508 |
| Nov 6, 2026 | 57.95 | 58.33 | 57.93 | 58.06 | 58.06 | 0.73% | 14,511 |
| Nov 5, 2026 | 60.90 | 60.90 | 57.64 | 57.64 | 57.64 | -5.30% | 15,748 |
| Nov 4, 2026 | 61.27 | 61.27 | 60.75 | 60.87 | 60.87 | 1.12% | 7,487 |
| Nov 3, 2026 | 60.21 | 60.53 | 60.17 | 60.20 | 60.19 | 0.05% | 5,583 |
| Nov 2, 2026 | 61.06 | 61.08 | 60.17 | 60.17 | 60.16 | -0.96% | 6,929 |
| Oct 30, 2026 | 61.47 | 61.47 | 60.43 | 60.75 | 60.75 | -2.17% | 10,710 |
| Oct 29, 2026 | 61.91 | 62.11 | 61.84 | 62.09 | 62.09 | 0.32% | 7,335 |
| Oct 28, 2026 | 63.96 | 63.96 | 61.73 | 61.90 | 61.90 | 0.47% | 6,315 |
| Oct 27, 2026 | 61.13 | 61.61 | 61.13 | 61.61 | 61.61 | 1.29% | 5,925 |
| Oct 26, 2026 | 60.74 | 60.99 | 60.74 | 60.82 | 60.82 | 0.89% | 5,090 |
| Oct 23, 2026 | 60.35 | 60.54 | 60.06 | 60.28 | 60.28 | -0.21% | 5,396 |
| Oct 22, 2026 | 60.68 | 60.68 | 60.25 | 60.40 | 60.40 | -1.15% | 7,409 |
| Oct 21, 2026 | 60.85 | 61.28 | 60.85 | 61.10 | 61.10 | 0.95% | 6,150 |
| Oct 20, 2026 | 60.59 | 60.82 | 60.53 | 60.53 | 60.53 | 0.43% | 3,890 |
| Oct 19, 2026 | 59.95 | 60.58 | 59.95 | 60.27 | 60.27 | 0.44% | 9,514 |
| Oct 16, 2026 | 61.14 | 61.26 | 59.93 | 60.01 | 60.01 | -1.55% | 7,997 |
| Oct 15, 2026 | 60.57 | 60.95 | 60.48 | 60.95 | 60.95 | 0.45% | 9,539 |
| Oct 14, 2026 | 61.04 | 61.12 | 60.61 | 60.68 | 60.68 | -1.12% | 4,163 |
| Oct 13, 2026 | 61.48 | 61.48 | 61.20 | 61.37 | 61.37 | -0.42% | 4,219 |
| Oct 12, 2026 | 61.94 | 61.94 | 61.53 | 61.63 | 61.63 | -0.46% | 3,747 |
| 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 |