Wahed FTSE USA Shariah ETF (HLAL) Historical Stock Data
45.95 ↓0.42 (-0.91%)
As of April 19, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, HLAL is down -0.20% a day on average. There have been 12 days where Wahed FTSE USA Shariah ETF closed green and 18 days where HLAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 46.37 | 45.95 | ↓$0.42 (-0.91%) | 45.80 | 46.37 | 39.84K |
| 2024-04-18 | 46.68 | 46.37 | ↓$0.31 (-0.66%) | 46.31 | 46.75 | 30.04K |
| 2024-04-17 | 47.16 | 46.64 | ↓$0.52 (-1.10%) | 46.47 | 47.16 | 48.71K |
| 2024-04-16 | 47.15 | 46.97 | ↓$0.18 (-0.38%) | 46.89 | 47.22 | 76.58K |
| 2024-04-15 | 48.13 | 47.17 | ↓$0.96 (-1.99%) | 47.17 | 48.13 | 81.31K |
| 2024-04-12 | 48.20 | 47.92 | ↓$0.28 (-0.58%) | 47.75 | 48.28 | 35.19K |
| 2024-04-11 | 48.21 | 48.49 | ↑$0.28 (0.58%) | 47.88 | 48.58 | 20.84K |
| 2024-04-10 | 48.02 | 48.00 | ↓$0.02 (-0.04%) | 47.83 | 48.04 | 57.17K |
| 2024-04-09 | 48.46 | 48.50 | ↑$0.04 (0.08%) | 48.05 | 48.50 | 39.63K |
| 2024-04-08 | 48.36 | 48.26 | ↓$0.10 (-0.21%) | 48.20 | 48.37 | 71.17K |
| 2024-04-05 | 47.92 | 48.20 | ↑$0.28 (0.58%) | 47.85 | 48.41 | 67.50K |
| 2024-04-04 | 48.64 | 47.79 | ↓$0.85 (-1.75%) | 47.73 | 48.72 | 69.62K |
| 2024-04-03 | 48.15 | 48.27 | ↑$0.12 (0.25%) | 48.08 | 48.42 | 77K |
| 2024-04-02 | 48.10 | 48.22 | ↑$0.12 (0.25%) | 47.94 | 48.22 | 111.93K |
| 2024-04-01 | 48.50 | 48.44 | ↓$0.06 (-0.12%) | 48.32 | 48.56 | 113.23K |
| 2024-03-28 | 48.52 | 48.36 | ↓$0.16 (-0.33%) | 48.33 | 48.52 | 46.10K |
| 2024-03-27 | 48.31 | 48.48 | ↑$0.17 (0.35%) | 48.11 | 48.48 | 46.98K |
| 2024-03-26 | 48.18 | 48.06 | ↓$0.12 (-0.25%) | 48.00 | 48.29 | 69.91K |
| 2024-03-25 | 48.12 | 48.14 | ↑$0.02 (0.04%) | 48.04 | 48.20 | 48.85K |
| 2024-03-22 | 48.30 | 48.35 | ↑$0.05 (0.10%) | 48.25 | 48.42 | 41.02K |
| 2024-03-21 | 48.72 | 48.38 | ↓$0.34 (-0.70%) | 48.36 | 48.72 | 33.28K |
| 2024-03-20 | 48.04 | 48.41 | ↑$0.37 (0.77%) | 47.89 | 48.41 | 54.82K |
| 2024-03-19 | 47.71 | 47.98 | ↑$0.27 (0.57%) | 47.57 | 47.99 | 50.95K |
| 2024-03-18 | 47.78 | 47.75 | ↓$0.03 (-0.06%) | 47.73 | 48.03 | 43.08K |
| 2024-03-15 | 47.55 | 47.36 | ↓$0.19 (-0.40%) | 47.15 | 47.55 | 45.45K |
| 2024-03-14 | 47.85 | 47.82 | ↓$0.03 (-0.06%) | 47.57 | 47.88 | 32.97K |
| 2024-03-13 | 47.90 | 47.70 | ↓$0.20 (-0.42%) | 47.64 | 47.90 | 54.40K |
| 2024-03-12 | 47.60 | 47.88 | ↑$0.28 (0.59%) | 47.30 | 47.91 | 45.08K |
| 2024-03-11 | 47.25 | 47.41 | ↑$0.16 (0.34%) | 47.12 | 47.41 | 128K |
| 2024-03-08 | 47.59 | 47.38 | ↓$0.21 (-0.44%) | 47.33 | 47.82 | 55.95K |
Create an account or log in to view more rows.
$HLAL now I buy
$HLAL buying all the dips.
$HLAL buying a share monday LFG
$HLAL watch this fly!!!!
$HLAL HODL!!!
$HLAL When they tell me diversifying is for idiots
$HLAL when this finally break out we could see huge upside
$HLAL Come on.. Let it fall.. buy later bulls
$HLAL wtf?
$HLAL I would not be a bear now