MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HLAL — Wahed FTSE USA Shariah ETF
NasdaqWahed FTSE USA Shariah ETF
$75.60
+0.67(+0.89%)
- O
- 75.71
- H
- 75.97
- L
- 75.46
- V
- 45.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.60
Period Return+65.61%
Period High$75.97
Period Low$45.01
Avg Daily Volume68.3K
Total Trading Days365
HLAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.71 | $75.97 | $75.46 | $75.60 | +$0.67 | +0.89% | 45,079 | $75.67 | $75.46 $75.97 |
| Oct 1, 2026 | $74.98 | $75.07 | $74.43 | $74.93 | +$0.12 | +0.16% | 41,644 | $74.79 | $74.43 $75.07 |
| Sep 30, 2026 | $74.90 | $75.45 | $74.71 | $74.81 | +$0.18 | +0.25% | 83,322 | $75.24 | $74.71 $75.45 |
| Sep 29, 2026 | $75.06 | $75.06 | $74.46 | $74.63 | $-0.17 | -0.23% | 50,481 | $74.71 | $74.46 $75.06 |
| Sep 28, 2026 | $75.16 | $75.22 | $74.49 | $74.80 | $-0.56 | -0.75% | 58,944 | $74.93 | $74.49 $75.22 |
| Sep 25, 2026 | $75.11 | $75.40 | $74.83 | $75.36 | +$0.42 | +0.56% | 40,705 | $75.18 | $74.83 $75.40 |
| Sep 24, 2026 | $74.40 | $75.06 | $74.27 | $74.95 | +$0.05 | +0.06% | 31,653 | $74.73 | $74.27 $75.06 |
| Sep 23, 2026 | $75.63 | $75.64 | $74.72 | $74.90 | $-0.63 | -0.83% | 38,937 | $75.15 | $74.72 $75.64 |
| Sep 22, 2026 | $75.32 | $75.63 | $75.24 | $75.53 | +$0.28 | +0.37% | 55,842 | $75.50 | $75.24 $75.63 |
| Sep 21, 2026 | $74.21 | $75.37 | $74.21 | $75.25 | +$1.57 | +2.13% | 88,535 | $74.86 | $74.21 $75.37 |
| Sep 18, 2026 | $73.63 | $73.71 | $73.25 | $73.68 | +$0.26 | +0.35% | 28,742 | $73.45 | $73.25 $73.71 |
| Sep 17, 2026 | $73.20 | $73.46 | $73.09 | $73.42 | +$1.20 | +1.66% | 19,068 | $73.23 | $73.09 $73.46 |
| Sep 16, 2026 | $72.68 | $72.86 | $71.81 | $72.22 | $-0.09 | -0.12% | 40,508 | $72.60 | $71.81 $72.86 |
| Sep 15, 2026 | $72.42 | $72.63 | $72.20 | $72.31 | $-0.22 | -0.30% | 63,813 | $72.35 | $72.20 $72.63 |
| Sep 14, 2026 | $72.31 | $72.83 | $72.09 | $72.53 | $-0.52 | -0.71% | 77,367 | $72.40 | $72.09 $72.83 |
| Sep 11, 2026 | $73.00 | $73.36 | $73.00 | $73.05 | +$0.66 | +0.92% | 26,877 | $73.21 | $73.00 $73.36 |
| Sep 10, 2026 | $72.40 | $72.53 | $72.17 | $72.39 | $-0.47 | -0.65% | 45,737 | $72.39 | $72.17 $72.53 |
| Sep 9, 2026 | $73.01 | $73.10 | $72.75 | $72.86 | $-0.14 | -0.19% | 36,122 | $72.93 | $72.75 $73.10 |
| Sep 8, 2026 | $73.40 | $73.42 | $72.99 | $73.00 | $-0.26 | -0.35% | 76,626 | $73.16 | $72.99 $73.42 |
| Sep 4, 2026 | $73.44 | $73.51 | $73.11 | $73.26 | $-0.15 | -0.20% | 36,029 | $73.28 | $73.11 $73.51 |
| Sep 3, 2026 | $72.90 | $73.55 | $72.84 | $73.40 | +$0.73 | +1.01% | 39,647 | $73.22 | $72.84 $73.55 |
| Sep 2, 2026 | $72.34 | $72.80 | $72.19 | $72.67 | +$0.37 | +0.51% | 45,592 | $72.58 | $72.19 $72.80 |
| Sep 1, 2026 | $72.12 | $72.55 | $71.92 | $72.30 | $-0.35 | -0.48% | 84,078 | $72.24 | $71.92 $72.55 |
| Aug 31, 2026 | $72.65 | $72.76 | $72.33 | $72.65 | +$0.00 | +0.00% | 110,604 | $72.53 | $72.33 $72.76 |
| Aug 28, 2026 | $73.10 | $73.41 | $72.59 | $72.65 | $-0.42 | -0.57% | 45,004 | $73.04 | $72.59 $73.41 |
| Aug 27, 2026 | $72.49 | $73.18 | $72.37 | $73.07 | +$1.10 | +1.53% | 76,071 | $72.91 | $72.37 $73.18 |
| Aug 26, 2026 | $71.94 | $72.13 | $71.81 | $71.97 | $-0.07 | -0.10% | 56,106 | $72.00 | $71.81 $72.13 |
| Aug 25, 2026 | $71.99 | $72.23 | $71.85 | $72.04 | +$0.33 | +0.46% | 33,967 | $72.01 | $71.85 $72.23 |
| Aug 24, 2026 | $72.08 | $72.11 | $71.59 | $71.71 | $-0.63 | -0.87% | 111,857 | $71.85 | $71.59 $72.11 |
| Aug 21, 2026 | $72.48 | $72.60 | $72.17 | $72.34 | +$0.27 | +0.38% | 26,371 | $72.37 | $72.17 $72.60 |