Manzil Russell Halal USA Broad Market ETF (MNZL)
NASDAQ: MNZL · Real-Time Price · USD
61.01
-0.19 (-0.30%)
At close: Aug 14, 2026, 4:00 PM EDT
61.02
+0.01 (0.01%)
After-hours: Aug 14, 2026, 7:34 PM EDT
MNZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,330 |
| 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 |
| Aug 5, 2026 | 60.51 | 60.57 | 60.13 | 60.21 | 60.21 | -0.17% | 6,792 |
| Aug 4, 2026 | 60.06 | 60.39 | 59.34 | 60.32 | 60.32 | 2.76% | 8,849 |
| Aug 3, 2026 | 58.67 | 58.85 | 58.47 | 58.69 | 58.69 | 0.56% | 4,038 |
| Jul 31, 2026 | 58.24 | 58.43 | 57.89 | 58.37 | 58.37 | -1.32% | 5,345 |
| Jul 30, 2026 | 58.59 | 59.18 | 58.59 | 59.15 | 59.15 | 1.87% | 3,046 |
| Jul 29, 2026 | 59.05 | 59.24 | 58.07 | 58.07 | 58.07 | -1.92% | 7,214 |
| Jul 28, 2026 | 59.31 | 59.37 | 58.88 | 59.20 | 59.20 | -0.55% | 5,856 |
| Jul 27, 2026 | 60.00 | 60.04 | 59.10 | 59.53 | 59.53 | 0.08% | 5,393 |
| Jul 24, 2026 | 59.85 | 59.87 | 59.45 | 59.48 | 59.48 | -0.22% | 2,606 |
| Jul 23, 2026 | 60.13 | 60.13 | 59.41 | 59.61 | 59.61 | -0.85% | 5,687 |
| Jul 22, 2026 | 60.15 | 60.27 | 60.11 | 60.12 | 60.11 | -0.17% | 3,000 |
| Jul 21, 2026 | 59.71 | 60.26 | 59.67 | 60.22 | 60.22 | 1.75% | 4,660 |
| Jul 20, 2026 | 60.05 | 60.05 | 59.19 | 59.19 | 59.19 | -0.86% | 5,644 |
| Jul 17, 2026 | 59.30 | 59.86 | 59.30 | 59.70 | 59.70 | -0.69% | 4,927 |
| Jul 16, 2026 | 59.91 | 60.18 | 59.88 | 60.11 | 60.11 | -0.38% | 2,930 |
| Jul 15, 2026 | 60.22 | 60.39 | 60.22 | 60.34 | 60.34 | -0.35% | 2,347 |
| Jul 14, 2026 | 61.00 | 61.00 | 60.43 | 60.55 | 60.55 | 0.40% | 7,827 |
| Jul 13, 2026 | 61.15 | 61.15 | 60.27 | 60.31 | 60.31 | -1.38% | 10,534 |
| Jul 10, 2026 | 61.08 | 61.24 | 61.01 | 61.15 | 61.15 | -0.06% | 6,546 |
| Jul 9, 2026 | 61.52 | 61.52 | 61.15 | 61.19 | 61.19 | 1.46% | 2,439 |
| Jul 8, 2026 | 60.24 | 60.34 | 60.00 | 60.31 | 60.31 | 0.11% | 8,510 |
| Jul 7, 2026 | 60.47 | 60.47 | 59.99 | 60.24 | 60.24 | -1.49% | 5,074 |
| Jul 6, 2026 | 61.32 | 61.59 | 60.99 | 61.15 | 61.15 | 1.14% | 4,708 |
| Jul 2, 2026 | 61.55 | 61.55 | 60.18 | 60.47 | 60.47 | -0.77% | 4,824 |
| Jul 1, 2026 | 61.77 | 61.77 | 60.93 | 60.93 | 60.93 | -1.53% | 3,859 |
| Jun 30, 2026 | 61.16 | 61.98 | 61.16 | 61.88 | 61.88 | 1.47% | 15,159 |
| Jun 29, 2026 | 60.40 | 61.08 | 60.40 | 60.98 | 60.98 | 1.39% | 3,414 |
| Jun 26, 2026 | 60.14 | 60.42 | 59.87 | 60.15 | 60.15 | -0.16% | 3,516 |
| Jun 25, 2026 | 60.60 | 60.72 | 59.82 | 60.25 | 60.25 | 0.99% | 2,743 |
| Jun 24, 2026 | 60.23 | 60.23 | 59.45 | 59.66 | 59.66 | 0.08% | 5,190 |
| Jun 23, 2026 | 61.07 | 61.07 | 59.61 | 59.61 | 59.61 | -2.40% | 5,680 |
| Jun 22, 2026 | 61.14 | 61.19 | 60.62 | 61.07 | 61.07 | 0.42% | 7,609 |
| Jun 18, 2026 | 60.67 | 60.82 | 60.63 | 60.82 | 60.82 | 1.80% | 1,094 |
| Jun 17, 2026 | 60.41 | 60.72 | 59.71 | 59.74 | 59.74 | -0.75% | 16,695 |
| Jun 16, 2026 | 60.47 | 60.59 | 60.17 | 60.19 | 60.19 | -1.01% | 7,069 |
| Jun 15, 2026 | 60.93 | 61.26 | 60.81 | 60.81 | 60.80 | 1.78% | 11,277 |
| Jun 12, 2026 | 60.07 | 60.07 | 59.50 | 59.74 | 59.74 | 0.33% | 5,906 |
| Jun 11, 2026 | 58.47 | 59.72 | 58.47 | 59.55 | 59.55 | 2.71% | 1,345 |
| Jun 10, 2026 | 59.99 | 59.99 | 57.94 | 57.98 | 57.98 | -1.73% | 4,325 |
| Jun 9, 2026 | 59.85 | 60.03 | 57.58 | 59.00 | 59.00 | -0.53% | 4,188 |
| Jun 8, 2026 | 59.86 | 59.90 | 59.32 | 59.32 | 59.32 | 0.69% | 4,110 |
| Jun 5, 2026 | 60.82 | 60.82 | 58.83 | 58.91 | 58.91 | -3.38% | 5,523 |
| Jun 4, 2026 | 60.73 | 61.06 | 60.53 | 60.97 | 60.97 | -1.04% | 3,342 |