Wahed FTSE USA Shariah ETF (HLAL) Historical Stock Data
62.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLAL is down -0.02% a day on average. There have been 18 days where Wahed FTSE USA Shariah ETF closed green and 12 days where HLAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 62.57 | 62.78 | ↑$0.21 (0.34%) | 62.57 | 62.81 | 53.69K |
| 2025-12-23 | 62.40 | 62.65 | ↑$0.25 (0.40%) | 62.40 | 62.66 | 34.40K |
| 2025-12-22 | 62.58 | 62.55 | ↓$0.03 (-0.05%) | 62.34 | 62.60 | 38.47K |
| 2025-12-19 | 61.97 | 62.29 | ↑$0.32 (0.52%) | 61.97 | 62.29 | 34.86K |
| 2025-12-18 | 61.87 | 61.89 | ↑$0.02 (0.03%) | 61.74 | 62.21 | 31.80K |
| 2025-12-17 | 62.01 | 61.28 | ↓$0.73 (-1.18%) | 61.21 | 62.15 | 28.65K |
| 2025-12-16 | 61.88 | 62.01 | ↑$0.13 (0.21%) | 61.50 | 62.06 | 30.04K |
| 2025-12-15 | 62.51 | 62.11 | ↓$0.40 (-0.64%) | 61.89 | 62.61 | 39.39K |
| 2025-12-12 | 62.64 | 62.22 | ↓$0.42 (-0.67%) | 61.94 | 62.72 | 47.62K |
| 2025-12-11 | 62.73 | 62.71 | ↓$0.02 (-0.03%) | 62.24 | 62.74 | 36.33K |
| 2025-12-10 | 62.28 | 62.80 | ↑$0.52 (0.83%) | 62.24 | 62.88 | 31.72K |
| 2025-12-09 | 62.34 | 62.40 | ↑$0.06 (0.09%) | 62.33 | 62.58 | 36.68K |
| 2025-12-08 | 62.74 | 62.42 | ↓$0.32 (-0.51%) | 62.23 | 62.76 | 69.37K |
| 2025-12-05 | 62.73 | 62.82 | ↑$0.09 (0.14%) | 62.73 | 63.04 | 52.55K |
| 2025-12-04 | 62.81 | 62.60 | ↓$0.21 (-0.33%) | 62.40 | 62.81 | 55.79K |
| 2025-12-03 | 62.29 | 62.62 | ↑$0.33 (0.53%) | 62.26 | 62.76 | 43.70K |
| 2025-12-02 | 62.28 | 62.43 | ↑$0.15 (0.24%) | 62.18 | 62.52 | 68.86K |
| 2025-12-01 | 62.02 | 62.19 | ↑$0.17 (0.27%) | 61.92 | 62.37 | 114.56K |
| 2025-11-28 | 62.16 | 62.42 | ↑$0.26 (0.42%) | 62.07 | 62.44 | 51.61K |
| 2025-11-26 | 61.81 | 61.93 | ↑$0.12 (0.19%) | 61.69 | 62.08 | 39.65K |
| 2025-11-25 | 61.09 | 61.60 | ↑$0.51 (0.83%) | 60.86 | 61.72 | 47.52K |
| 2025-11-24 | 60.32 | 60.93 | ↑$0.61 (1.01%) | 60.32 | 61.07 | 114.33K |
| 2025-11-21 | 59.24 | 59.74 | ↑$0.50 (0.85%) | 59.11 | 60.18 | 54.79K |
| 2025-11-20 | 60.85 | 58.99 | ↓$1.86 (-3.06%) | 58.95 | 61.06 | 53.72K |
| 2025-11-19 | 59.74 | 59.92 | ↑$0.18 (0.30%) | 59.74 | 60.65 | 52.60K |
| 2025-11-18 | 60.02 | 59.89 | ↓$0.13 (-0.22%) | 59.44 | 60.20 | 32.94K |
| 2025-11-17 | 60.60 | 60.22 | ↓$0.38 (-0.63%) | 59.98 | 61.05 | 48.05K |
| 2025-11-14 | 59.95 | 60.61 | ↑$0.66 (1.10%) | 59.82 | 61.00 | 28.31K |
| 2025-11-13 | 61.28 | 60.62 | ↓$0.66 (-1.08%) | 60.49 | 61.36 | 48.51K |
| 2025-11-12 | 61.75 | 61.43 | ↓$0.32 (-0.52%) | 61.22 | 61.75 | 37.87K |
Create an account or log in to view more rows.
$HLAL Yolo
$HLAL go time
$HLAL holding and buying these dips is so easy.
$HLAL I love this stonk!
$HLAL almost time for the running
$HLAL super bullish
$HLAL pressure
$HLAL do what the markets tells you to do not the other way around
$HLAL back to business
$HLAL the price is wrong