MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MNZL — Manzil Russell Halal USA Broad Market ETF
NasdaqManzil Russell Halal USA Broad Market ETF
$61.83
+0.30(+0.48%)
- O
- 62.15
- H
- 62.15
- L
- 61.47
- V
- 9.27K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$61.83
Period Return+23.3%
Period High$64.99
Period Low$48.79
Avg Daily Volume4.6K
Total Trading Days219
MNZL — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $62.15 | $62.15 | $61.47 | $61.83 | +$0.30 | +0.48% | 9,266 | $61.80 | $61.47 $62.15 |
| Oct 2, 2026 | $63.65 | $64.99 | $61.42 | $61.53 | +$0.58 | +0.95% | 9,773 | $61.65 | $61.42 $64.99 |
| Oct 1, 2026 | $60.86 | $61.06 | $60.50 | $60.96 | +$0.10 | +0.17% | 3,470 | $60.85 | $60.50 $61.06 |
| Sep 30, 2026 | $61.24 | $61.27 | $60.86 | $60.86 | $-0.10 | -0.16% | 2,453 | $61.15 | $60.86 $61.27 |
| Sep 29, 2026 | $61.05 | $61.05 | $60.88 | $60.95 | $-0.14 | -0.23% | 6,276 | $60.96 | $60.88 $61.05 |
| Sep 28, 2026 | $61.90 | $61.90 | $60.86 | $61.09 | $-0.53 | -0.86% | 7,763 | $61.22 | $60.86 $61.90 |
| Sep 25, 2026 | $61.62 | $61.66 | $61.35 | $61.62 | +$0.30 | +0.49% | 5,379 | $61.55 | $61.35 $61.66 |
| Sep 24, 2026 | $61.40 | $61.44 | $61.17 | $61.32 | $-0.10 | -0.17% | 4,886 | $61.35 | $61.17 $61.44 |
| Sep 23, 2026 | $62.04 | $62.04 | $61.38 | $61.42 | $-0.45 | -0.73% | 5,218 | $61.48 | $61.38 $62.04 |
| Sep 22, 2026 | $61.30 | $61.90 | $61.30 | $61.87 | +$0.56 | +0.91% | 6,832 | $61.78 | $61.30 $61.90 |
| Sep 21, 2026 | $60.76 | $61.38 | $60.75 | $61.31 | +$0.97 | +1.60% | 8,895 | $61.19 | $60.75 $61.38 |
| Sep 18, 2026 | $60.25 | $60.35 | $59.95 | $60.35 | +$0.16 | +0.26% | 8,413 | $60.11 | $59.95 $60.35 |
| Sep 17, 2026 | $60.06 | $60.22 | $59.95 | $60.19 | +$0.88 | +1.48% | 3,047 | $60.07 | $59.95 $60.22 |
| Sep 16, 2026 | $59.73 | $59.76 | $59.12 | $59.31 | $-0.00 | +0.00% | 2,881 | $59.41 | $59.12 $59.76 |
| Sep 15, 2026 | $59.45 | $59.45 | $59.26 | $59.31 | $-0.21 | -0.36% | 7,380 | $59.35 | $59.26 $59.45 |
| Sep 14, 2026 | $59.74 | $59.74 | $59.35 | $59.53 | $-0.56 | -0.93% | 5,335 | $59.63 | $59.35 $59.74 |
| Sep 11, 2026 | $60.44 | $60.44 | $60.07 | $60.09 | +$0.54 | +0.91% | 2,890 | $60.18 | $60.07 $60.44 |
| Sep 10, 2026 | $59.71 | $59.71 | $59.54 | $59.54 | $-0.38 | -0.64% | 4,168 | $59.64 | $59.54 $59.71 |
| Sep 9, 2026 | $60.20 | $60.20 | $59.93 | $59.93 | $-0.24 | -0.39% | 6,886 | $60.00 | $59.93 $60.20 |
| Sep 8, 2026 | $60.42 | $60.45 | $60.16 | $60.16 | $-0.14 | -0.23% | 5,016 | $60.37 | $60.16 $60.45 |
| Sep 4, 2026 | $60.40 | $60.40 | $60.18 | $60.30 | $-0.03 | -0.06% | 6,889 | $60.31 | $60.18 $60.40 |
| Sep 3, 2026 | $60.03 | $60.59 | $59.83 | $60.33 | +$0.41 | +0.69% | 7,378 | $60.26 | $59.83 $60.59 |
| Sep 2, 2026 | $59.78 | $59.98 | $59.78 | $59.92 | +$0.07 | +0.12% | 2,852 | $59.94 | $59.78 $59.98 |
| Sep 1, 2026 | $60.61 | $60.61 | $59.78 | $59.84 | $-0.53 | -0.87% | 8,162 | $59.96 | $59.78 $60.61 |
| Aug 31, 2026 | $60.80 | $60.80 | $60.09 | $60.37 | +$0.07 | +0.11% | 5,844 | $60.30 | $60.09 $60.80 |
| Aug 28, 2026 | $60.68 | $60.68 | $60.24 | $60.31 | $-0.38 | -0.63% | 3,815 | $60.42 | $60.24 $60.68 |
| Aug 27, 2026 | $60.31 | $60.73 | $60.31 | $60.69 | +$0.41 | +0.68% | 3,846 | $60.61 | $60.31 $60.73 |
| Aug 26, 2026 | $60.23 | $60.42 | $60.14 | $60.28 | +$0.12 | +0.19% | 2,874 | $60.27 | $60.14 $60.42 |
| Aug 25, 2026 | $60.12 | $60.35 | $60.09 | $60.16 | +$0.13 | +0.22% | 5,785 | $60.18 | $60.09 $60.35 |
| Aug 24, 2026 | $60.58 | $60.58 | $59.99 | $60.03 | $-0.62 | -1.02% | 4,763 | $60.10 | $59.99 $60.58 |