Wahed FTSE USA Shariah ETF HLAL
69.91 USD -0.57 (-0.81%)
Regular-session close
69.29 -0.62 -0.89%
After hours · Nov 13, 6:22 PM ET
69.20 Day range 70.77
57.46 52-week range 76.54
- YTD
- +12.70%
- 1 year
- +15.32%
HLAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.77 | 70.77 | 69.20 | 69.91 | -0.57 | -0.81% | 39,039 |
| Nov 12, 2026 | 69.50 | 70.96 | 69.45 | 70.48 | -0.13 | -0.18% | 45,200 |
| Nov 11, 2026 | 70.29 | 71.11 | 70.27 | 70.61 | +1.27 | +1.83% | 49,600 |
| Nov 10, 2026 | 69.47 | 69.84 | 68.76 | 69.34 | -0.60 | -0.86% | 50,800 |
| Nov 9, 2026 | 68.49 | 70.18 | 68.49 | 69.94 | +1.80 | +2.64% | 85,800 |
| Nov 6, 2026 | 68.43 | 68.99 | 68.07 | 68.14 | +0.53 | +0.78% | 87,900 |
| Nov 5, 2026 | 71.16 | 71.16 | 67.61 | 67.61 | -3.99 | -5.57% | 195,200 |
| Nov 4, 2026 | 71.54 | 72.32 | 71.45 | 71.60 | +0.65 | +0.92% | 73,300 |
| Nov 3, 2026 | 70.65 | 71.21 | 70.62 | 70.95 | +0.51 | +0.72% | 76,100 |
| Nov 2, 2026 | 71.84 | 72.12 | 70.41 | 70.44 | -1.08 | -1.51% | 87,800 |
| Oct 30, 2026 | 72.19 | 72.19 | 70.83 | 71.52 | -1.88 | -2.56% | 75,700 |
| Oct 29, 2026 | 73.54 | 73.54 | 73.11 | 73.40 | -0.71 | -0.96% | 122,700 |
| Oct 28, 2026 | 74.19 | 74.27 | 73.93 | 74.11 | +0.21 | +0.28% | 48,500 |
| Oct 27, 2026 | 73.42 | 74.01 | 73.37 | 73.90 | +0.68 | +0.93% | 65,800 |
| Oct 26, 2026 | 72.76 | 73.52 | 72.71 | 73.22 | +0.71 | +0.98% | 67,300 |
| Oct 23, 2026 | 72.46 | 72.93 | 72.39 | 72.51 | -0.20 | -0.28% | 45,000 |
| Oct 22, 2026 | 73.50 | 73.51 | 72.47 | 72.71 | -1.61 | -2.17% | 58,300 |
| Oct 21, 2026 | 74.11 | 74.42 | 73.75 | 74.32 | +0.54 | +0.73% | 43,700 |
| Oct 20, 2026 | 73.55 | 74.09 | 73.20 | 73.78 | -0.03 | -0.04% | 46,900 |
| Oct 19, 2026 | 74.01 | 74.25 | 73.78 | 73.81 | +0.48 | +0.65% | 48,100 |
| Oct 16, 2026 | 74.57 | 74.57 | 73.18 | 73.33 | -1.26 | -1.69% | 48,900 |
| Oct 15, 2026 | 74.04 | 74.64 | 73.71 | 74.59 | -0.11 | -0.15% | 58,300 |
| Oct 14, 2026 | 75.69 | 75.76 | 74.50 | 74.70 | -1.20 | -1.58% | 65,400 |
| Oct 13, 2026 | 75.57 | 75.92 | 75.52 | 75.90 | +0.10 | +0.13% | 42,000 |
| Oct 12, 2026 | 75.92 | 75.93 | 75.68 | 75.80 | -0.11 | -0.14% | 36,100 |
| Oct 9, 2026 | 76.04 | 76.04 | 75.74 | 75.91 | +0.22 | +0.29% | 33,300 |
| Oct 8, 2026 | 76.18 | 76.34 | 75.30 | 75.69 | -0.75 | -0.98% | 51,200 |
| Oct 7, 2026 | 76.32 | 76.46 | 76.03 | 76.44 | -0.10 | -0.13% | 46,800 |
| Oct 6, 2026 | 76.67 | 76.87 | 76.52 | 76.54 | +0.25 | +0.33% | 46,300 |
| Oct 5, 2026 | 75.72 | 76.42 | 75.72 | 76.29 | +0.69 | +0.91% | 108,300 |
| Oct 2, 2026 | 75.71 | 75.97 | 75.46 | 75.60 | +0.67 | +0.89% | 45,200 |
| Oct 1, 2026 | 74.98 | 75.07 | 74.43 | 74.93 | +0.12 | +0.16% | 40,700 |
| Sep 30, 2026 | 74.90 | 75.45 | 74.71 | 74.81 | +0.18 | +0.24% | 82,500 |
| Sep 29, 2026 | 75.06 | 75.06 | 74.46 | 74.63 | -0.17 | -0.23% | 50,300 |
| Sep 28, 2026 | 75.16 | 75.22 | 74.49 | 74.80 | -0.56 | -0.74% | 58,700 |
| Sep 25, 2026 | 75.11 | 75.40 | 74.83 | 75.36 | +0.41 | +0.55% | 40,700 |
| Sep 24, 2026 | 74.40 | 75.06 | 74.27 | 74.95 | +0.05 | +0.07% | 31,500 |
| Sep 23, 2026 | 75.63 | 75.64 | 74.72 | 74.90 | -0.63 | -0.83% | 38,800 |
| Sep 22, 2026 | 75.32 | 75.63 | 75.24 | 75.53 | +0.28 | +0.37% | 55,800 |
| Sep 21, 2026 | 74.21 | 75.37 | 74.21 | 75.25 | +1.57 | +2.13% | 88,500 |
| Sep 18, 2026 | 73.63 | 73.71 | 73.25 | 73.68 | +0.26 | +0.35% | 28,700 |
| Sep 17, 2026 | 73.20 | 73.46 | 73.09 | 73.42 | +1.20 | +1.66% | 19,100 |
| Sep 16, 2026 | 72.68 | 72.86 | 71.81 | 72.22 | -0.09 | -0.12% | 39,500 |
| Sep 15, 2026 | 72.42 | 72.63 | 72.20 | 72.31 | -0.22 | -0.30% | 63,800 |
| Sep 14, 2026 | 72.31 | 72.83 | 72.09 | 72.53 | -0.52 | -0.71% | 77,300 |
| Sep 11, 2026 | 73.00 | 73.36 | 73.00 | 73.05 | +0.66 | +0.91% | 26,900 |
| Sep 10, 2026 | 72.40 | 72.53 | 72.17 | 72.39 | -0.47 | -0.65% | 45,700 |
| Sep 9, 2026 | 73.01 | 73.10 | 72.75 | 72.86 | -0.14 | -0.19% | 36,100 |
| Sep 8, 2026 | 73.40 | 73.42 | 72.99 | 73.00 | -0.26 | -0.35% | 76,600 |
| Sep 4, 2026 | 73.44 | 73.51 | 73.11 | 73.26 | -0.14 | -0.19% | 36,000 |
| Sep 3, 2026 | 72.90 | 73.55 | 72.84 | 73.40 | +0.73 | +1.00% | 39,600 |
| Sep 2, 2026 | 72.34 | 72.79 | 72.19 | 72.67 | +0.37 | +0.51% | 45,600 |
| Sep 1, 2026 | 72.12 | 72.55 | 71.92 | 72.30 | -0.35 | -0.48% | 84,100 |
| Aug 31, 2026 | 72.65 | 72.76 | 72.33 | 72.65 | 0.00 | 0.00% | 110,600 |
| Aug 28, 2026 | 73.10 | 73.41 | 72.59 | 72.65 | -0.42 | -0.57% | 45,000 |
| Aug 27, 2026 | 72.49 | 73.18 | 72.37 | 73.07 | +1.10 | +1.53% | 75,900 |
| Aug 26, 2026 | 71.94 | 72.13 | 71.81 | 71.97 | -0.07 | -0.10% | 53,700 |
| Aug 25, 2026 | 71.99 | 72.23 | 71.85 | 72.04 | +0.33 | +0.46% | 34,000 |
| Aug 24, 2026 | 72.08 | 72.11 | 71.59 | 71.71 | -0.63 | -0.87% | 111,800 |
| Aug 21, 2026 | 72.48 | 72.60 | 72.17 | 72.34 | +0.27 | +0.37% | 26,300 |
| Aug 20, 2026 | 72.40 | 72.59 | 72.07 | 72.07 | -0.42 | -0.58% | 36,100 |
| Aug 19, 2026 | 72.70 | 72.83 | 72.32 | 72.49 | +0.11 | +0.15% | 56,500 |
| Aug 18, 2026 | 72.63 | 72.65 | 72.23 | 72.38 | -0.86 | -1.17% | 240,400 |
| Aug 17, 2026 | 73.54 | 73.66 | 73.21 | 73.24 | -0.15 | -0.20% | 61,400 |
| Aug 14, 2026 | 73.63 | 73.72 | 73.26 | 73.39 | -0.15 | -0.20% | 38,400 |
65 days, newest first. Daily bars as drawn on the HLAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.