Wahed FTSE USA Shariah ETF (HLAL) Historical Stock Data

37.32 ↑0.54 (1.47%)

As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, HLAL is up 0.14% 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
2023-01-31	36.81	37.32	↑$0.51 (1.39%)	36.80	37.32	23.16K
2023-01-30	37.09	36.78	↓$0.31 (-0.84%)	36.78	37.26	32.69K
2023-01-27	37.27	37.42	↑$0.15 (0.40%)	37.27	37.60	21.68K
2023-01-26	37.14	37.35	↑$0.21 (0.57%)	36.91	37.35	19.45K
2023-01-25	36.33	36.68	↑$0.35 (0.96%)	36.09	36.68	18.51K
2023-01-24	36.56	36.75	↑$0.19 (0.52%)	36.54	36.79	24.99K
2023-01-23	36.37	36.79	↑$0.42 (1.15%)	36.37	36.96	36.63K
2023-01-20	35.76	36.30	↑$0.54 (1.51%)	35.72	36.30	30.90K
2023-01-19	35.69	35.67	↓$0.02 (-0.06%)	35.49	35.84	22.73K
2023-01-18	36.51	35.88	↓$0.63 (-1.73%)	35.84	36.65	37.99K
2023-01-17	36.39	36.34	↓$0.05 (-0.14%)	36.26	36.53	29.73K
2023-01-13	35.88	36.38	↑$0.50 (1.39%)	35.88	36.40	20.50K
2023-01-12	36.15	36.19	↑$0.04 (0.11%)	35.90	36.33	26.45K
2023-01-11	35.81	36.05	↑$0.24 (0.67%)	35.65	36.05	19.20K
2023-01-10	35.37	35.59	↑$0.22 (0.62%)	35.24	35.59	20.84K
2023-01-09	35.61	35.35	↓$0.26 (-0.73%)	35.34	35.92	35.79K
2023-01-06	34.83	35.28	↑$0.45 (1.29%)	34.61	35.41	19.64K
2023-01-05	34.78	34.61	↓$0.17 (-0.49%)	34.57	34.78	17.02K
2023-01-04	34.84	34.96	↑$0.12 (0.34%)	34.69	35.14	43.70K
2023-01-03	35.30	34.81	↓$0.49 (-1.39%)	34.61	35.45	64.38K
2022-12-30	35.01	35.21	↑$0.20 (0.57%)	34.84	35.21	36.17K
2022-12-29	34.88	35.24	↑$0.36 (1.03%)	34.88	35.32	18.12K
2022-12-28	35.07	34.57	↓$0.50 (-1.43%)	34.57	35.21	34.09K
2022-12-27	35.34	35.19	↓$0.15 (-0.42%)	35.04	35.34	57.25K
2022-12-23	35.13	35.35	↑$0.22 (0.63%)	34.94	35.35	13.21K
2022-12-22	35.50	35.22	↓$0.28 (-0.79%)	34.71	35.51	22.86K
2022-12-21	35.52	35.78	↑$0.26 (0.73%)	35.46	35.91	23.79K
2022-12-20	35.11	35.18	↑$0.07 (0.20%)	34.97	35.37	29.22K
2022-12-19	35.58	35.21	↓$0.37 (-1.04%)	35.04	35.58	32.04K
2022-12-16	35.80	35.53	↓$0.27 (-0.75%)	35.33	35.82	27.06K