Dark

HLAL
Wahed FTSE USA Shariah ETF
stock NASDAQ ETF

At Close

May 22, 2025 3:59:30 PM EDT

50.87USD0.000%(0.00)59,485

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:48:30 AM EDT

50.00USD-1.826%(-0.93)1,242

After-hours

May 22, 2025 4:49:30 PM EDT

50.54USD-0.649%(-0.33)310

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	50.84	51.2200	50.797700	50.9300	+0.118%	59,485	0.000%
2025-05-21	51.19	51.6700	50.800000	50.8700	-1.377%	72,261	+0.118%
2025-05-20	51.69	51.7596	51.280000	51.5800	-0.367%	70,625	-1.260%
2025-05-19	51.24	51.8150	51.240000	51.7700	-0.135%	90,655	-1.623%
2025-05-16	51.62	51.8400	51.410000	51.8400	+0.504%	39,075	-1.755%
2025-05-15	51.23	51.6800	51.162500	51.5800	+0.331%	40,452	-1.260%
2025-05-14	51.34	51.5202	51.240000	51.4100	+0.214%	34,606	-0.934%
2025-05-13	51.00	51.4400	50.884500	51.3000	+0.647%	56,016	-0.721%
2025-05-12	50.62	50.9700	50.416500	50.9700	+3.999%	74,059	-0.078%
2025-05-09	49.25	49.3379	48.920000	49.0100	+0.020%	59,459	+3.918%
2025-05-08	48.99	49.4500	48.742000	49.0000	+0.927%	31,211	+3.939%
2025-05-07	48.89	48.8999	48.140000	48.5500	-0.349%	44,908	+4.902%
2025-05-06	48.69	49.1150	48.600000	48.7200	-0.754%	65,030	+4.536%
2025-05-05	49.10	49.3899	49.063100	49.0900	-0.587%	85,303	+3.748%
2025-05-02	49.21	49.6107	49.120000	49.3800	+1.044%	72,679	+3.139%
2025-05-01	49.00	49.3700	48.825000	48.8700	+1.222%	53,680	+4.215%
2025-04-30	47.72	48.3500	47.221700	48.2800	0.000%	33,310	+5.489%
2025-04-29	47.90	48.3400	47.900000	48.2800	+0.521%	65,668	+5.489%
2025-04-28	48.10	48.1800	47.520000	48.0300	+0.188%	83,842	+6.038%
2025-04-25	47.62	48.0000	47.397000	47.9400	+0.884%	86,546	+6.237%
2025-04-24	46.64	47.5500	46.591800	47.5200	+2.348%	44,835	+7.176%
2025-04-23	46.80	47.1700	46.310000	46.4300	+1.709%	64,455	+9.692%
2025-04-22	45.06	45.8650	45.010000	45.6500	+2.561%	45,233	+11.566%
2025-04-21	44.97	44.9700	44.070000	44.5100	-2.154%	57,501	+14.424%
2025-04-17	45.58	45.9300	45.397500	45.4900	+0.309%	39,401	+11.959%
2025-04-16	45.95	46.2100	44.950000	45.3500	-2.242%	53,787	+12.304%
2025-04-15	46.69	46.9400	46.257000	46.3900	-0.621%	69,263	+9.787%
2025-04-14	47.31	47.3700	46.320000	46.6800	+1.061%	89,677	+9.105%
2025-04-11	45.21	46.4230	44.970000	46.1900	+1.807%	55,140	+10.262%
2025-04-10	46.24	46.2400	44.090000	45.3700	-4.019%	103,055	+12.255%
2025-04-09	42.48	47.3950	42.480000	47.2700	+10.109%	168,183	+7.743%
2025-04-08	45.14	45.4162	42.200000	42.9300	-2.210%	178,888	+18.635%
2025-04-07	42.63	45.6000	42.100000	43.9000	-0.769%	262,500	+16.014%
2025-04-04	45.68	45.8700	44.150000	44.2400	-5.652%	160,741	+15.122%
2025-04-03	47.49	47.7300	46.850000	46.8900	-5.139%	167,950	+8.616%
2025-04-02	48.66	49.6300	48.620000	49.4300	+0.427%	61,940	+3.035%
2025-04-01	48.80	49.3000	48.610000	49.2200	+0.778%	57,177	+3.474%
2025-03-31	48.17	49.0100	47.920000	48.8400	+0.370%	48,572	+4.279%
2025-03-28	49.66	49.7199	48.590200	48.6600	-2.368%	51,101	+4.665%
2025-03-27	49.87	50.1500	49.740000	49.8400	-0.300%	81,710	+2.187%
2025-03-26	50.53	50.6200	49.850000	49.9900	-1.342%	109,924	+1.880%
2025-03-25	50.57	50.7200	50.480000	50.6700	+0.556%	50,397	+0.513%
2025-03-24	50.21	50.4399	50.060000	50.3900	+1.716%	73,690	+1.072%
2025-03-21	48.82	49.5450	48.820000	49.5400	+0.405%	32,696	+2.806%
2025-03-20	49.13	49.7610	49.094800	49.3400	-0.384%	27,703	+3.223%
2025-03-19	49.15	49.7800	49.085100	49.5300	+1.102%	37,860	+2.827%
2025-03-18	49.41	49.4100	48.760000	48.9900	-1.150%	50,144	+3.960%
2025-03-17	49.25	49.7500	49.155100	49.5600	+0.609%	67,974	+2.764%
2025-03-14	48.68	49.3579	48.640000	49.2600	+1.924%	87,275	+3.390%
2025-03-13	49.11	49.1100	48.180000	48.3300	-1.808%	72,032	+5.380%
2025-03-12	49.62	49.6400	48.840000	49.2200	+0.285%	69,365	+3.474%
2025-03-11	49.40	49.6200	48.660900	49.0800	-1.088%	106,172	+3.769%
2025-03-10	50.51	50.5100	49.180000	49.6200	-3.199%	113,337	+2.640%
2025-03-07	50.68	51.3500	50.435000	51.2600	+0.687%	55,861	-0.644%
2025-03-06	51.02	51.4600	50.690000	50.9100	-1.203%	42,986	+0.039%
2025-03-05	50.88	51.5900	50.480000	51.5300	+1.099%	62,582	-1.164%
2025-03-04	50.94	51.6099	50.550400	50.9700	-0.663%	77,242	-0.078%
2025-03-03	52.43	52.4367	51.000000	51.3100	-1.611%	121,493	-0.741%
2025-02-28	51.49	52.1600	51.180000	52.1500	+1.420%	38,759	-2.339%
2025-02-27	52.40	52.5576	51.420000	51.4200	-1.607%	83,226	-0.953%
2025-02-26	52.61	52.8100	52.140800	52.2600	-0.646%	54,002	-2.545%
2025-02-25	52.95	53.0094	52.320000	52.6000	-0.848%	112,342	-3.175%
2025-02-24	53.45	53.5700	52.950000	53.0500	-0.450%	149,766	-3.996%
2025-02-21	54.19	54.2187	53.240000	53.2900	-1.643%	102,041	-4.429%
2025-02-20	54.11	54.1800	53.890100	54.1800	+0.074%	74,647	-5.999%
2025-02-19	53.85	54.1600	53.815900	54.1400	+0.352%	31,466	-5.929%
2025-02-18	53.84	53.9500	53.600000	53.9500	+0.316%	95,405	-5.598%
2025-02-14	53.74	53.8400	53.650000	53.7800	+0.019%	33,373	-5.299%
2025-02-13	53.31	53.7950	53.245000	53.7700	+1.033%	104,656	-5.282%
2025-02-12	52.85	53.2700	52.670000	53.2200	-0.113%	85,238	-4.303%
2025-02-11	53.00	53.3900	53.000000	53.2800	+0.094%	43,601	-4.411%
2025-02-10	53.22	53.2900	53.119400	53.2300	+0.624%	61,641	-4.321%
2025-02-07	53.57	53.7000	52.870000	52.9000	-1.214%	67,757	-3.724%
2025-02-06	53.53	53.6300	53.330000	53.5500	-0.261%	58,296	-4.893%
2025-02-05	53.39	53.6900	53.170000	53.6900	-0.445%	91,183	-5.141%
2025-02-04	53.44	53.9600	53.360000	53.9300	+0.841%	140,435	-5.563%
2025-02-03	53.16	53.7400	52.980500	53.4800	-1.091%	161,376	-4.768%
2025-01-31	54.63	54.7304	53.950000	54.0700	-0.295%	78,092	-5.807%
2025-01-30	54.27	54.5000	53.989900	54.2300	-0.074%	78,623	-6.085%
2025-01-29	54.30	54.4301	54.020000	54.2700	-0.147%	89,602	-6.154%
2025-01-28	53.98	54.5300	53.880000	54.3500	+0.872%	162,747	-6.293%
2025-01-27	53.09	53.8900	53.090000	53.8800	-0.443%	173,886	-5.475%
2025-01-24	54.33	54.3709	54.030000	54.1200	-0.350%	132,513	-5.894%
2025-01-23	54.05	54.3100	54.000000	54.3100	+0.481%	174,203	-6.224%
2025-01-22	53.90	54.3292	53.890200	54.0500	+0.539%	79,615	-5.772%
2025-01-21	53.86	53.8600	53.420000	53.7600	+0.130%	107,320	-5.264%
2025-01-17	53.85	53.9000	53.590000	53.6900	+1.016%	77,741	-5.141%
2025-01-16	53.45	53.4700	53.150000	53.1500	-0.673%	44,809	-4.177%
2025-01-15	53.02	53.5900	53.020000	53.5100	+2.157%	45,775	-4.822%
2025-01-14	52.69	52.7400	52.160000	52.3800	-0.114%	41,327	-2.768%
2025-01-13	51.99	52.4550	51.800000	52.4400	+0.153%	77,130	-2.879%
2025-01-10	52.70	52.8150	52.170000	52.3600	-1.282%	91,942	-2.731%
2025-01-08	52.88	53.1000	52.698400	53.0400	-0.038%	113,009	-3.978%
2025-01-07	53.49	53.7045	52.850000	53.0600	-0.692%	92,122	-4.014%
2025-01-06	53.35	53.7100	53.252000	53.4300	+0.983%	66,881	-4.679%
2025-01-03	52.48	52.9500	52.355000	52.9100	+1.108%	41,448	-3.742%
2025-01-02	52.77	52.8916	51.950000	52.3300	-0.777%	115,520	-2.675%
2024-12-31	53.05	53.1000	52.590000	52.7400	-0.397%	60,252	-3.432%
2024-12-30	52.95	53.1783	52.620000	52.9500	-1.305%	101,237	-3.815%
2024-12-27	53.97	53.9700	53.230000	53.6500	-1.124%	105,484	-5.070%
2024-12-26	54.18	54.3200	53.970000	54.2600	-0.110%	118,742	-6.137%
2024-12-24	53.74	54.3200	53.662300	54.3200	+1.042%	53,457	-6.241%
2024-12-23	53.57	53.7600	53.150600	53.7600	+0.542%	68,229	-5.264%
2024-12-20	52.68	53.8900	52.550000	53.4700	+0.697%	36,282	-4.750%
2024-12-19	53.63	53.6600	53.060000	53.1000	-0.207%	51,231	-4.087%
2024-12-18	54.83	55.0600	53.210000	53.2100	-3.219%	87,099	-4.285%
2024-12-17	54.96	55.1500	54.880000	54.9800	0.000%	49,542	-7.366%
2024-12-16	54.70	55.0400	54.619800	54.9800	+0.992%	100,388	-7.366%
2024-12-13	54.66	54.7074	54.350000	54.4400	-0.421%	36,875	-6.447%
2024-12-12	54.85	54.9884	54.670000	54.6700	-0.437%	60,988	-6.841%
2024-12-11	54.50	54.9900	54.500000	54.9100	+1.086%	43,580	-7.248%
2024-12-10	54.44	54.4799	54.290000	54.3200	+0.111%	45,256	-6.241%
2024-12-09	54.24	54.3299	54.150000	54.2600	+0.148%	61,106	-6.137%
2024-12-06	54.07	54.2500	54.025300	54.1800	+0.315%	52,976	-5.999%
2024-12-05	54.19	54.1900	53.940100	54.0100	-0.277%	104,609	-5.703%
2024-12-04	53.91	54.1600	53.900000	54.1600	+0.688%	42,315	-5.964%
2024-12-03	53.72	53.7900	53.587100	53.7900	+0.130%	67,544	-5.317%
2024-12-02	53.25	53.7800	53.250000	53.7200	+0.883%	60,172	-5.194%
2024-11-29	52.98	53.2500	52.821000	53.2500	+0.548%	44,256	-4.357%
2024-11-27	53.14	53.1800	52.830000	52.9600	-0.451%	80,882	-3.833%
2024-11-26	53.11	53.2200	52.980000	53.2000	+0.491%	69,239	-4.267%
2024-11-25	52.93	53.1950	52.660000	52.9400	+0.646%	87,308	-3.797%
2024-11-22	52.31	52.6394	52.310000	52.6000	+0.574%	32,487	-3.175%
2024-11-21	52.47	52.4700	51.889300	52.3000	0.000%	48,224	-2.620%
2024-11-20	52.28	52.3000	51.780000	52.3000	-0.019%	33,484	-2.620%
2024-11-19	51.77	52.3590	51.735100	52.3100	+0.345%	44,169	-2.638%
2024-11-18	51.83	52.2097	51.801100	52.1300	+0.929%	61,493	-2.302%
2024-11-15	52.05	52.1276	51.582000	51.6500	-1.619%	51,225	-1.394%
2024-11-14	52.77	52.7700	52.440000	52.5000	-0.512%	69,197	-2.990%
2024-11-13	52.71	52.9882	52.540000	52.7700	+0.019%	100,638	-3.487%
2024-11-12	52.87	52.9999	52.590000	52.7600	-0.396%	241,881	-3.469%
2024-11-11	53.10	53.1000	52.734900	52.9700	+0.019%	61,181	-3.851%
2024-11-08	52.88	53.0650	52.821500	52.9600	+0.208%	47,682	-3.833%
2024-11-07	52.47	52.9500	52.470000	52.8500	+1.323%	74,643	-3.633%
2024-11-06	52.00	52.2500	51.760000	52.1600	+1.895%	102,673	-2.358%
2024-11-05	50.81	51.2300	50.753600	51.1900	+0.947%	39,913	-0.508%
2024-11-04	50.72	50.8994	50.500000	50.7100	-0.295%	55,245	+0.434%
2024-11-01	50.79	51.1479	50.790000	50.8600	+0.316%	73,667	+0.138%
2024-10-31	51.50	51.5023	50.700000	50.7000	-2.631%	74,490	+0.454%
2024-10-30	52.37	52.4800	52.040000	52.0700	-0.211%	48,575	-2.189%
2024-10-29	51.94	52.2800	51.820000	52.1800	+0.481%	74,538	-2.396%
2024-10-28	52.16	52.1600	51.930000	51.9300	+0.212%	101,602	-1.926%
2024-10-25	51.79	52.1700	51.739900	51.8200	+0.349%	78,444	-1.717%
2024-10-24	51.62	51.6600	51.420000	51.6400	+0.486%	39,854	-1.375%
2024-10-23	51.82	51.8300	51.040000	51.3900	-1.097%	63,139	-0.895%
2024-10-22	51.64	52.0170	51.570000	51.9600	+0.058%	41,366	-1.982%
2024-10-21	51.97	51.9720	51.625000	51.9300	-0.250%	65,126	-1.926%
2024-10-18	52.03	52.0800	51.945200	52.0600	+0.444%	49,666	-2.171%
2024-10-17	52.22	52.2200	51.780000	51.8300	-0.039%	84,954	-1.736%
2024-10-16	51.92	51.9200	51.638000	51.8500	-0.288%	62,521	-1.774%
2024-10-15	52.37	52.5150	51.866500	52.0000	-0.536%	74,118	-2.058%
2024-10-14	51.91	52.3200	51.910000	52.2800	+0.985%	69,236	-2.582%
2024-10-11	51.63	51.9050	51.540000	51.7700	+0.213%	38,306	-1.623%
2024-10-10	51.67	51.8500	51.550100	51.6600	-0.386%	63,022	-1.413%
2024-10-09	51.55	51.8700	51.465000	51.8600	+0.543%	58,863	-1.793%
2024-10-08	51.35	51.6168	51.250000	51.5800	+0.683%	44,738	-1.260%
2024-10-07	51.75	51.7500	51.130000	51.2300	-1.177%	86,964	-0.586%
2024-10-04	51.83	51.8500	51.470000	51.8400	+0.699%	35,588	-1.755%
2024-10-03	51.43	51.6107	51.271749	51.4800	-0.213%	43,068	-1.068%
2024-10-02	51.61	51.7300	51.330000	51.5900	-0.232%	31,479	-1.279%
2024-10-01	52.25	52.2500	51.460200	51.7100	-1.166%	99,889	-1.508%
2024-09-30	52.01	52.3200	51.780000	52.3200	+0.673%	128,159	-2.657%
2024-09-27	52.09	52.2100	51.930000	51.9700	+0.038%	93,273	-2.001%
2024-09-26	52.12	52.1200	51.730000	51.9500	+0.309%	67,440	-1.963%
2024-09-25	51.86	51.9503	51.710000	51.7900	-0.366%	36,467	-1.661%
2024-09-24	52.15	52.1500	51.745000	51.9800	+0.096%	60,448	-2.020%
2024-09-23	51.97	52.1300	51.830000	51.9300	+0.154%	48,843	-1.926%
2024-09-20	52.00	52.0600	51.670000	51.8500	-0.384%	32,738	-1.774%
2024-09-19	51.84	52.1646	51.768000	52.0500	+2.239%	39,197	-2.152%
2024-09-18	51.07	51.3100	50.850000	50.9100	-0.176%	35,447	+0.039%
2024-09-17	51.06	51.2395	50.730000	51.0000	+0.374%	60,651	-0.137%
2024-09-16	50.61	50.8100	50.540000	50.8100	+0.177%	61,028	+0.236%
2024-09-13	50.53	50.8597	50.444700	50.7200	+0.396%	27,251	+0.414%
2024-09-12	50.22	50.5200	49.952300	50.5200	+0.778%	49,615	+0.812%
2024-09-11	49.76	50.1600	48.960000	50.1300	+0.845%	40,513	+1.596%
2024-09-10	49.61	49.7300	49.250000	49.7100	+0.424%	30,291	+2.454%
2024-09-09	49.48	49.6200	49.277300	49.5000	+0.794%	87,682	+2.889%
2024-09-06	50.03	50.1450	49.060000	49.1100	-1.741%	48,897	+3.706%
2024-09-05	49.98	50.3491	49.790000	49.9800	+0.080%	61,787	+1.901%
2024-09-04	49.94	50.1400	49.868300	49.9400	-0.379%	69,635	+1.982%
2024-09-03	51.03	51.0300	49.870000	50.1300	-2.166%	118,748	+1.596%
2024-08-30	51.00	51.2500	50.699700	51.2400	+0.708%	33,696	-0.605%
2024-08-29	50.97	51.4190	50.795700	50.8800	+0.553%	104,942	+0.098%
2024-08-28	50.88	50.9280	50.350700	50.6000	-0.706%	46,528	+0.652%
2024-08-27	50.79	50.9978	50.790000	50.9600	+0.039%	39,810	-0.059%
2024-08-26	51.14	51.2000	50.819700	50.9400	-0.274%	73,934	-0.020%
2024-08-23	50.97	51.2194	50.699700	51.0800	+0.829%	37,195	-0.294%
2024-08-22	51.27	51.3700	50.560000	50.6600	-0.997%	51,735	+0.533%
2024-08-21	51.06	51.1900	50.950000	51.1700	+0.392%	47,064	-0.469%
2024-08-20	51.07	51.1650	50.890000	50.9700	-0.118%	57,861	-0.078%
2024-08-19	50.65	51.0300	50.550000	51.0300	+0.810%	94,616	-0.196%
2024-08-16	50.46	50.6600	50.410000	50.6200	+0.020%	27,826	+0.612%
2024-08-15	50.23	50.6100	50.230000	50.6100	+1.688%	50,897	+0.632%
2024-08-14	49.79	49.9000	49.530900	49.7700	-0.120%	72,671	+2.331%
2024-08-13	49.36	49.8300	49.318100	49.8300	+1.466%	52,787	+2.208%
2024-08-12	49.28	49.2901	48.940000	49.1100	-0.163%	62,843	+3.706%
2024-08-09	48.82	49.2100	48.760000	49.1900	+0.511%	20,144	+3.537%
2024-08-08	48.30	48.9800	48.260000	48.9400	+2.129%	43,859	+4.066%
2024-08-07	48.53	48.9818	47.820000	47.9200	-0.167%	85,182	+6.281%
2024-08-06	47.95	48.6800	47.670000	48.0000	+0.355%	240,724	+6.104%
2024-08-05	46.95	48.4600	46.921400	47.8300	-2.923%	306,501	+6.481%
2024-08-02	49.65	49.7400	49.010000	49.2700	-1.716%	73,002	+3.369%
2024-08-01	50.84	51.1800	49.780000	50.1300	-1.105%	93,534	+1.596%
2024-07-31	50.79	50.9000	50.490000	50.6900	+0.996%	91,576	+0.473%
2024-07-30	50.49	50.5500	49.829900	50.1900	-0.417%	82,303	+1.474%
2024-07-29	50.53	50.5600	50.155000	50.4000	+0.338%	61,340	+1.052%
2024-07-26	50.04	50.5100	49.880000	50.2300	+1.026%	39,917	+1.394%
2024-07-25	50.15	50.5699	49.670000	49.7200	-0.639%	71,024	+2.434%
2024-07-24	50.90	50.9000	50.020000	50.0400	-2.722%	113,623	+1.779%
2024-07-23	51.63	51.6990	51.385000	51.4400	-0.329%	64,364	-0.991%
2024-07-22	51.54	51.6900	51.281300	51.6100	+1.176%	101,401	-1.318%
2024-07-19	51.31	51.4300	50.910000	51.0100	-0.546%	48,725	-0.157%
2024-07-18	51.95	51.9500	51.100000	51.2900	-0.870%	69,807	-0.702%
2024-07-17	52.06	52.1400	51.730000	51.7400	-1.691%	72,198	-1.566%
2024-07-16	52.53	52.6400	52.360000	52.6300	+0.305%	79,778	-3.230%
2024-07-15	52.60	52.8100	52.295000	52.4700	+0.363%	76,065	-2.935%
2024-07-12	52.10	52.6000	52.040000	52.2800	+0.480%	67,887	-2.582%
2024-07-11	52.76	52.7600	51.940000	52.0300	-1.309%	76,665	-2.114%
2024-07-10	52.26	52.7500	52.196100	52.7200	+1.190%	51,197	-3.395%
2024-07-09	52.33	52.3300	52.070000	52.1000	-0.230%	60,756	-2.246%
2024-07-08	52.32	52.3200	52.080000	52.2200	-0.153%	112,819	-2.470%
2024-07-05	51.75	52.3000	51.660100	52.3000	+1.298%	92,868	-2.620%
2024-07-03	51.41	51.6350	51.380000	51.6300	+0.389%	57,064	-1.356%
2024-07-02	50.89	51.4300	50.845000	51.4300	+0.942%	72,761	-0.972%
2024-07-01	50.84	50.9700	50.627100	50.9500	+0.632%	112,951	-0.039%
2024-06-28	51.13	51.2600	50.590000	50.6300	-0.842%	54,317	+0.593%
2024-06-27	50.99	51.1000	50.865000	51.0600	+0.354%	47,052	-0.255%
2024-06-26	50.66	50.9600	50.660000	50.8800	+0.177%	42,933	+0.098%
2024-06-25	50.68	50.8200	50.570000	50.7900	+0.475%	63,692	+0.276%
2024-06-24	50.53	50.8795	50.510200	50.5500	+0.099%	69,956	+0.752%
2024-06-21	50.53	50.6198	50.450100	50.5000	+0.119%	30,214	+0.851%
2024-06-20	50.54	50.5497	50.260000	50.4400	-0.297%	67,854	+0.971%
2024-06-18	50.65	50.7100	50.420000	50.5900	-0.118%	38,846	+0.672%
2024-06-17	50.10	50.7900	50.050000	50.6500	+0.957%	32,769	+0.553%
2024-06-14	50.17	50.2050	49.995800	50.1700	-0.100%	19,513	+1.515%
2024-06-13	50.33	50.3346	50.040000	50.2200	-0.139%	36,197	+1.414%
2024-06-12	50.17	50.6300	50.140300	50.2900	+0.923%	37,098	+1.273%
2024-06-11	49.26	49.8400	49.159100	49.8300	+1.034%	29,251	+2.208%
2024-06-10	49.13	49.3200	49.085000	49.3200	+0.244%	55,378	+3.264%
2024-06-07	49.20	49.4190	49.137900	49.2000	+0.041%	18,709	+3.516%
2024-06-06	49.14	49.2696	49.102000	49.1800	+0.081%	56,518	+3.558%
2024-06-05	48.80	49.1400	48.700800	49.1400	+1.111%	52,899	+3.643%
2024-06-04	48.54	48.6400	48.335000	48.6000	-0.082%	72,677	+4.794%
2024-06-03	48.69	48.8300	48.185000	48.6400	+0.082%	145,925	+4.708%
2024-05-31	48.39	48.6500	47.780000	48.6000	+0.725%	58,541	+4.794%
2024-05-30	48.55	48.5500	48.200000	48.2500	-1.208%	72,012	+5.554%
2024-05-29	48.76	48.9200	48.704000	48.8400	-0.509%	59,025	+4.279%
2024-05-28	49.20	49.2138	48.868800	49.0900	-0.102%	85,645	+3.748%
2024-05-24	49.03	49.2697	48.910000	49.1400	+0.759%	26,483	+3.643%
2024-05-23	49.63	49.6300	48.700000	48.7700	-1.395%	30,302	+4.429%
2024-05-22	49.52	49.5300	49.250000	49.4600	-0.040%	35,857	+2.972%
2024-05-21	49.27	49.5182	49.270000	49.4800	+0.304%	48,779	+2.930%
2024-05-20	49.18	49.4000	49.070000	49.3300	+0.285%	57,150	+3.243%
2024-05-17	49.09	49.1900	49.023700	49.1900	+0.183%	27,391	+3.537%
2024-05-16	49.23	49.2976	49.060000	49.1000	-0.224%	47,739	+3.727%
2024-05-15	48.74	49.2100	48.700000	49.2100	+1.422%	34,404	+3.495%
2024-05-14	48.34	48.5500	48.250000	48.5200	+0.476%	40,340	+4.967%
2024-05-13	48.35	48.3500	48.170000	48.2900	+0.249%	59,483	+5.467%
2024-05-10	48.34	48.3400	48.099300	48.1700	-0.228%	14,952	+5.730%
2024-05-09	48.02	48.2800	47.980000	48.2800	+0.646%	36,274	+5.489%
2024-05-08	47.83	48.0100	47.800000	47.9700	-0.125%	62,967	+6.171%
2024-05-07	48.06	48.1599	48.020000	48.0300	+0.104%	60,167	+6.038%
2024-05-06	47.72	47.9800	47.654700	47.9800	+0.968%	81,113	+6.148%
2024-05-03	47.56	47.5700	47.270000	47.5200	+1.473%	39,003	+7.176%
2024-05-02	46.88	46.8900	46.390000	46.8300	+0.883%	76,171	+8.755%
2024-05-01	46.52	47.1300	46.420000	46.4200	-0.129%	31,365	+9.716%
2024-04-30	47.23	47.2800	46.480000	46.4800	-1.734%	69,302	+9.574%
2024-04-29	47.32	47.3490	47.110000	47.3000	+0.339%	54,347	+7.674%
2024-04-26	47.16	47.3000	47.081500	47.1400	+1.115%	28,890	+8.040%
2024-04-25	46.19	46.6200	46.021600	46.6200	-0.893%	34,736	+9.245%
2024-04-24	47.00	47.0999	46.762500	47.0400	+0.470%	30,270	+8.270%
2024-04-23	46.47	46.8420	46.370800	46.8200	+1.342%	23,231	+8.778%
2024-04-22	46.16	46.4937	45.860000	46.2000	+0.544%	63,996	+10.238%
2024-04-19	46.37	46.3700	45.800000	45.9500	-0.906%	39,875	+10.838%
2024-04-18	46.68	46.7498	46.310000	46.3700	-0.579%	30,327	+9.834%
2024-04-17	47.16	47.1600	46.470000	46.6400	-0.703%	48,828	+9.198%
2024-04-16	47.15	47.2200	46.886800	46.9700	-0.424%	76,582	+8.431%
2024-04-15	48.13	48.1300	47.120000	47.1700	-1.565%	81,312	+7.971%
2024-04-12	48.20	48.3300	47.740000	47.9200	-1.176%	35,842	+6.281%
2024-04-11	48.21	48.5800	47.880700	48.4900	+1.021%	20,858	+5.032%
2024-04-10	48.02	48.0400	47.829900	48.0000	-1.031%	57,215	+6.104%
2024-04-09	48.46	48.5000	48.050000	48.5000	+0.497%	39,628	+5.010%
2024-04-08	48.36	48.3650	48.200000	48.2600	+0.124%	71,322	+5.533%
2024-04-05	47.92	48.4200	47.850100	48.2000	+0.858%	65,811	+5.664%
2024-04-04	48.64	48.7200	47.730000	47.7900	-0.994%	69,785	+6.570%
2024-04-03	48.15	48.4200	48.080000	48.2700	+0.104%	77,346	+5.511%
2024-04-02	48.10	48.2200	47.939600	48.2200	-0.454%	112,472	+5.620%
2024-04-01	48.50	48.5594	48.315000	48.4400	+0.165%	113,387	+5.140%
2024-03-28	48.52	48.5200	48.330000	48.3600	-0.248%	47,303	+5.314%
2024-03-27	48.31	48.4800	48.112900	48.4800	+0.874%	47,020	+5.054%
2024-03-26	48.18	48.2893	48.000000	48.0600	-0.166%	69,950	+5.972%
2024-03-25	48.12	48.2000	48.040000	48.1400	-0.434%	48,961	+5.796%
2024-03-22	48.30	48.4200	48.250000	48.3500	-0.062%	41,070	+5.336%
2024-03-21	48.72	48.7200	48.360000	48.3800	-0.062%	33,295	+5.271%
2024-03-20	48.04	48.4100	47.890000	48.4100	+0.896%	54,843	+5.206%
2024-03-19	47.71	48.0000	47.565500	47.9800	+0.482%	50,955	+6.148%
2024-03-18	47.78	48.0269	47.730000	47.7500	+0.823%	43,143	+6.660%
2024-03-15	47.53	47.5500	47.110000	47.3600	-0.962%	45,537	+7.538%
2024-03-14	47.93	47.9300	47.550000	47.8200	+0.252%	33,086	+6.504%
2024-03-13	47.90	47.9000	47.640000	47.7000	-0.376%	54,493	+6.771%
2024-03-12	47.60	47.9100	47.300000	47.8800	+0.991%	45,154	+6.370%
2024-03-11	47.25	47.4100	47.119000	47.4100	+0.063%	128,139	+7.425%
2024-03-08	47.59	47.8200	47.330000	47.3800	-0.378%	56,019	+7.493%
2024-03-07	47.27	47.6650	47.220000	47.5600	+1.105%	62,636	+7.086%
2024-03-06	47.16	47.2600	46.901200	47.0400	+0.256%	117,892	+8.270%
2024-03-05	47.31	47.3100	46.700000	46.9200	-1.511%	91,638	+8.546%
2024-03-04	47.85	47.8500	47.580000	47.6400	-0.729%	130,350	+6.906%
2024-03-01	47.64	48.0495	47.636100	47.9900	+0.904%	46,826	+6.126%
2024-02-29	47.47	47.6400	47.220000	47.5600	+0.507%	52,677	+7.086%
2024-02-28	47.37	47.3700	47.187100	47.3200	-0.274%	46,684	+7.629%
2024-02-27	47.40	47.4500	47.181400	47.4500	+0.254%	38,296	+7.334%
2024-02-26	47.56	47.5600	47.320000	47.3300	-0.442%	61,266	+7.606%
2024-02-23	47.77	47.7700	47.490000	47.5400	-0.168%	39,125	+7.131%
2024-02-22	47.42	47.7000	47.250000	47.6200	+1.622%	51,681	+6.951%
2024-02-21	46.63	46.8800	46.500000	46.8600	+0.085%	33,217	+8.685%
2024-02-20	46.90	46.9600	46.544800	46.8200	-0.404%	92,876	+8.778%
2024-02-16	47.35	47.3500	46.970000	47.0100	-0.613%	34,254	+8.339%
2024-02-15	47.09	47.3100	46.999900	47.3000	+0.489%	63,135	+7.674%
2024-02-14	46.90	47.1100	46.666100	47.0700	+0.857%	63,190	+8.201%
2024-02-13	46.70	46.8200	46.340000	46.6700	-1.499%	42,403	+9.128%
2024-02-12	47.52	47.6150	47.300000	47.3800	-0.316%	72,503	+7.493%
2024-02-09	47.33	47.5300	47.262600	47.5300	+0.614%	110,772	+7.153%
2024-02-08	47.19	47.2400	47.090000	47.2400	+0.212%	50,463	+7.811%
2024-02-07	46.97	47.1500	46.920000	47.1400	+0.921%	38,843	+8.040%
2024-02-06	46.68	46.7400	46.530300	46.7100	+0.344%	41,762	+9.034%
2024-02-05	46.60	46.7200	46.341600	46.5500	-0.321%	119,790	+9.409%
2024-02-02	46.17	46.8100	46.148100	46.7000	+1.170%	52,087	+9.058%
2024-02-01	45.83	46.1600	45.800000	46.1600	+1.206%	63,652	+10.334%
2024-01-31	46.20	46.2000	45.602000	45.6100	-2.082%	75,109	+11.664%
2024-01-30	46.80	46.8000	46.500000	46.5800	-0.491%	56,817	+9.339%
2024-01-29	46.49	46.8100	46.385000	46.8100	+0.818%	61,111	+8.802%
2024-01-26	46.48	46.5966	46.330000	46.4300	-0.301%	43,606	+9.692%
2024-01-25	46.48	46.6000	46.320000	46.5700	+0.475%	36,942	+9.362%
2024-01-24	46.53	46.6599	46.320000	46.3500	+0.043%	45,718	+9.881%
2024-01-23	46.24	46.3300	46.090000	46.3300	+0.368%	68,689	+9.929%
2024-01-22	46.25	46.3550	46.100000	46.1600	+0.239%	79,621	+10.334%
2024-01-19	45.71	46.0700	45.570000	46.0500	+1.209%	39,688	+10.597%
2024-01-18	45.31	45.5200	45.240600	45.5000	+1.021%	37,130	+11.934%
2024-01-17	44.94	45.0400	44.720000	45.0400	-0.464%	66,985	+13.077%
2024-01-16	45.35	45.4299	45.060000	45.2500	-0.330%	107,762	+12.552%
2024-01-12	45.44	45.5431	45.318800	45.4000	0.000%	31,499	+12.181%
2024-01-11	45.48	45.5100	44.990000	45.4000	+0.110%	60,922	+12.181%
2024-01-10	45.11	45.4300	45.110000	45.3500	+0.599%	27,703	+12.304%
2024-01-09	44.92	45.1700	44.869900	45.0800	-0.133%	84,085	+12.977%
2024-01-08	44.51	45.1400	44.480000	45.1400	+1.572%	105,390	+12.827%
2024-01-05	44.49	44.7229	44.330000	44.4415	-0.087%	44,854	+14.600%
2024-01-04	44.66	44.8099	44.460000	44.4800	-0.559%	89,103	+14.501%
2024-01-03	44.80	44.9400	44.670000	44.7300	-0.534%	98,780	+13.861%
2024-01-02	45.08	45.1200	44.760000	44.9700	-1.078%	105,071	+13.253%
2023-12-29	45.65	45.6500	45.280100	45.4600	-0.416%	67,315	+12.033%
2023-12-28	45.64	45.7500	45.570000	45.6500	-0.044%	62,444	+11.566%
2023-12-27	45.60	45.6700	45.510000	45.6700	-0.175%	65,642	+11.517%
2023-12-26	45.59	45.7994	45.590000	45.7500	+0.527%	60,884	+11.322%
2023-12-22	45.59	45.6900	45.380000	45.5100	+0.044%	21,745	+11.909%
2023-12-21	45.38	45.4900	45.170000	45.4900	+1.089%	30,355	+11.959%
2023-12-20	45.58	45.7487	45.000000	45.0000	-1.240%	47,968	+13.178%
2023-12-19	45.35	45.5900	45.350000	45.5650	+0.785%	79,266	+11.774%
2023-12-18	45.18	45.3200	45.125600	45.2100	+0.311%	46,144	+12.652%
2023-12-15	45.01	45.1599	44.990000	45.0700	-0.044%	20,590	+13.002%
2023-12-14	45.03	45.1999	44.870000	45.0900	+0.468%	44,138	+12.952%
2023-12-13	44.51	44.9300	44.409900	44.8800	+0.922%	38,367	+13.480%
2023-12-12	44.24	44.4700	44.120000	44.4700	+0.474%	27,580	+14.527%
2023-12-11	44.10	44.3200	44.050000	44.2600	-0.023%	80,114	+15.070%
2023-12-08	43.95	44.2700	43.935000	44.2700	+0.454%	24,548	+15.044%
2023-12-07	43.90	44.1100	43.831000	44.0700	+0.985%	50,821	+15.566%
2023-12-06	44.07	44.0700	43.600000	43.6400	-0.524%	27,776	+16.705%
2023-12-05	43.66	43.9600	43.638900	43.8700	+0.183%	77,970	+16.093%
2023-12-04	43.71	43.7900	43.489900	43.7900	-0.725%	70,625	+16.305%
2023-12-01	43.81	44.1400	43.740200	44.1100	+0.273%	37,907	+15.461%
2023-11-30	44.03	44.0300	43.680000	43.9900	+0.228%	33,095	+15.776%

.dark-mode .Vz4br2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vz4br2{ color: #333333; background-color: white; border: 2px solid #333333; }HLALWahed FTSE USA Shariah ETFstock NASDAQ ETF

HLAL
Wahed FTSE USA Shariah ETF
stock NASDAQ ETF