NasdaqGM - BOATS Real Time Price
USD
Wahed FTSE USA Shariah ETF (HLAL)
70.44
-1.08
(-1.51%)
At close: November 2 at 4:00:01 PM EST
70.17
-0.27
(-0.38%)
Overnight: 2:34:58 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade HLAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
71.84
72.12
70.41
70.44
70.44
87,800
Oct 30, 2026
72.19
72.19
70.83
71.52
71.52
75,700
Oct 29, 2026
73.54
73.54
73.11
73.40
73.40
122,700
Oct 28, 2026
74.19
74.27
73.93
74.11
74.11
48,500
Oct 27, 2026
73.42
74.01
73.37
73.90
73.90
65,800
Oct 26, 2026
72.76
73.52
72.71
73.22
73.22
67,300
Oct 23, 2026
72.46
72.93
72.39
72.51
72.51
45,000
Oct 22, 2026
73.50
73.51
72.47
72.71
72.71
58,300
Oct 21, 2026
74.11
74.42
73.75
74.32
74.32
43,700
Oct 20, 2026
73.55
74.09
73.20
73.78
73.78
46,900
Oct 19, 2026
74.01
74.25
73.78
73.81
73.81
48,100
Oct 16, 2026
74.57
74.57
73.18
73.33
73.33
48,900
Oct 15, 2026
74.04
74.64
73.71
74.59
74.59
58,300
Oct 14, 2026
75.69
75.76
74.50
74.70
74.70
65,400
Oct 13, 2026
75.57
75.92
75.52
75.90
75.90
42,000
Oct 12, 2026
75.92
75.93
75.68
75.80
75.80
36,100
Oct 9, 2026
76.04
76.04
75.74
75.91
75.91
33,300
Oct 8, 2026
76.18
76.34
75.30
75.69
75.69
51,200
Oct 7, 2026
76.32
76.46
76.03
76.44
76.44
46,800
Oct 6, 2026
76.67
76.87
76.52
76.54
76.54
46,300
Oct 5, 2026
75.72
76.42
75.72
76.29
76.29
108,300
Oct 2, 2026
75.71
75.97
75.46
75.60
75.60
45,200
Oct 1, 2026
74.98
75.07
74.43
74.93
74.93
40,700
Sep 30, 2026
74.90
75.45
74.71
74.81
74.81
82,500
Sep 29, 2026
75.06
75.06
74.46
74.63
74.63
50,300
Sep 28, 2026
75.16
75.22
74.49
74.80
74.80
58,700
Sep 25, 2026
75.11
75.40
74.83
75.36
75.36
40,700
Sep 24, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
74.40
75.06
74.27
74.95
74.95
31,500
Sep 23, 2026
75.63
75.64
74.72
74.90
74.80
38,800
Sep 22, 2026
75.32
75.63
75.24
75.53
75.43
55,800
Sep 21, 2026
74.21
75.37
74.21
75.25
75.15
88,500
Sep 18, 2026
73.63
73.71
73.25
73.68
73.58
28,700
Sep 17, 2026
73.20
73.46
73.09
73.42
73.32
19,100
Sep 16, 2026
72.68
72.86
71.81
72.22
72.13
39,500
Sep 15, 2026
72.42
72.63
72.20
72.31
72.22
63,800
Sep 14, 2026
72.31
72.83
72.09
72.53
72.44
77,300
Sep 11, 2026
73.00
73.36
73.00
73.05
72.96
26,900
Sep 10, 2026
72.40
72.53
72.17
72.39
72.30
45,700
Sep 9, 2026
73.01
73.10
72.75
72.86
72.77
36,100
Sep 8, 2026
73.40
73.42
72.99
73.00
72.91
76,600
Sep 4, 2026
73.44
73.51
73.11
73.26
73.16
36,000
Sep 3, 2026
72.90
73.55
72.84
73.40
73.31
39,600
Sep 2, 2026
72.34
72.79
72.19
72.67
72.58
45,600
Sep 1, 2026
72.12
72.55
71.92
72.30
72.21
84,100
Aug 31, 2026
72.65
72.76
72.33
72.65
72.56
110,600
Aug 28, 2026
73.10
73.41
72.59
72.65
72.56
45,000
Aug 27, 2026
72.49
73.18
72.37
73.07
72.98
75,900
Aug 26, 2026
71.94
72.13
71.81
71.97
71.88
53,700
Aug 25, 2026
71.99
72.23
71.85
72.04
71.95
34,000
Aug 24, 2026
72.08
72.11
71.59
71.71
71.62
111,800
Aug 21, 2026
72.48
72.60
72.17
72.34
72.25
26,300
Aug 20, 2026
72.40
72.59
72.07
72.07
71.98
36,100
Aug 19, 2026
72.70
72.83
72.32
72.49
72.39
56,500
Aug 18, 2026
72.63
72.65
72.23
72.38
72.29
240,400
Aug 17, 2026
73.54
73.66
73.21
73.24
73.15
61,400
Aug 14, 2026
73.63
73.72
73.26
73.39
73.29
38,400
Aug 13, 2026
73.16
73.69
73.16
73.54
73.45
40,500
Aug 12, 2026
73.24
73.35
72.87
72.93
72.83
30,700
Aug 11, 2026
73.19
73.19
72.50
72.66
72.56
29,400
Aug 10, 2026
73.08
73.32
72.92
72.97
72.88
51,800
Aug 7, 2026
72.99
73.19
72.70
73.14
73.05
38,800
Aug 6, 2026
72.45
72.91
72.36
72.63
72.53
52,100
Aug 5, 2026
73.20
73.40
72.51
72.55
72.46
61,500
Aug 4, 2026
71.56
73.02
71.53
72.82
72.73
62,800
Aug 3, 2026
70.08
71.30
70.00
71.11
71.02
76,000
Jul 31, 2026
69.79
70.17
68.88
69.90
69.81
45,000
Jul 30, 2026
69.02
69.89
69.02
69.82
69.73
68,600
Jul 29, 2026
69.27
69.51
68.01
68.03
67.94
49,800
Jul 28, 2026
69.01
69.47
68.60
69.24
69.15
48,900
Jul 27, 2026
70.36
70.36
68.98
69.42
69.33
67,200
Jul 24, 2026
69.94
70.25
69.50
69.64
69.55
33,500
Jul 23, 2026
70.23
70.41
69.58
69.94
69.85
59,700
Jul 22, 2026
70.86
71.44
70.86
71.18
71.09
28,200
Jul 21, 2026
70.88
71.25
70.78
71.24
71.15
39,000
Jul 20, 2026
70.79
71.05
70.21
70.22
70.13
49,100
Jul 17, 2026
70.00
70.69
69.55
70.34
70.25
52,400
Jul 16, 2026
71.52
71.68
70.79
71.08
70.99
35,800
Jul 15, 2026
71.91
71.96
71.17
71.90
71.81
41,100
Jul 14, 2026
71.55
71.75
71.17
71.66
71.57
44,400
Jul 13, 2026
71.52
71.65
70.97
71.08
70.99
50,400
Jul 10, 2026
71.50
72.10
71.42
72.04
71.95
53,700
Jul 9, 2026
71.18
71.61
70.99
71.57
71.48
38,900
Jul 8, 2026
70.33
70.89
69.99
70.83
70.74
39,900
Jul 7, 2026
70.74
70.83
70.24
70.57
70.48
47,200
Jul 6, 2026
70.81
71.33
70.70
71.16
71.07
79,400
Jul 2, 2026
71.01
71.41
69.81
70.30
70.21
91,600
Jul 1, 2026
71.16
71.44
70.86
70.95
70.86
74,800
Jun 30, 2026
70.54
71.64
70.53
71.39
71.30
67,200
Jun 29, 2026
69.78
70.53
69.08
70.50
70.41
75,000
Jun 26, 2026
69.12
69.75
68.78
69.19
69.10
38,900
Jun 25, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
70.55
70.55
69.00
69.75
69.66
64,200
Jun 24, 2026
70.09
70.36
69.25
69.61
69.50
45,000
Jun 23, 2026
70.07
70.68
69.93
69.97
69.86
87,300
Jun 22, 2026
72.01
72.15
71.47
71.74
71.63
70,100
Jun 18, 2026
71.75
71.99
71.35
71.84
71.73
49,800
Jun 17, 2026
71.81
71.81
70.61
70.72
70.61
48,000
Jun 16, 2026
72.06
72.33
71.46
71.50
71.39
64,200
Jun 15, 2026
72.04
72.43
71.94
72.35
72.24
87,000
Jun 12, 2026
70.71
71.08
70.20
70.72
70.61
55,800
Jun 11, 2026
69.44
70.64
69.04
70.42
70.31
54,800
Jun 10, 2026
69.84
70.42
69.00
69.00
68.89
60,900
Jun 9, 2026
71.44
71.61
68.58
70.27
70.16
83,800
Jun 8, 2026
71.29
71.74
70.94
70.94
70.83
110,100
Jun 5, 2026
72.48
72.54
70.35
70.53
70.42
95,400
Jun 4, 2026
72.58
73.34
72.54
73.15
73.04
71,600
Jun 3, 2026
73.66
73.83
73.36
73.55
73.44
78,300
Jun 2, 2026
73.13
73.60
72.95
73.60
73.49
97,500
Jun 1, 2026
73.14
73.39
72.81
73.14
73.03
106,200
May 29, 2026
72.93
73.26
72.75
73.14
73.03
36,200
May 28, 2026
72.23
72.79
72.00
72.70
72.59
42,000
May 27, 2026
72.16
72.32
71.93
72.12
72.01
40,700
May 26, 2026
71.74
72.23
71.64
72.09
71.98
70,900
May 22, 2026
70.87
71.33
70.87
71.11
71.00
36,300
May 21, 2026
70.04
70.69
69.97
70.54
70.43
41,900
May 20, 2026
69.58
70.16
69.52
70.16
70.05
49,700
May 19, 2026
69.45
69.64
68.96
69.26
69.16
46,600
May 18, 2026
70.15
70.15
69.33
69.76
69.65
69,600
May 15, 2026
70.03
70.55
69.88
70.12
70.01
104,200
May 14, 2026
70.39
70.89
70.35
70.77
70.66
70,100
May 13, 2026
69.82
70.54
69.57
70.43
70.32
60,900
May 12, 2026
69.77
69.93
69.02
69.69
69.58
74,600
May 11, 2026
69.91
70.29
69.78
70.16
70.05
98,500
May 8, 2026
69.28
69.97
69.21
69.95
69.84
43,500
May 7, 2026
69.55
69.55
68.70
68.90
68.79
80,600
May 6, 2026
68.78
69.36
68.64
69.33
69.22
79,000
May 5, 2026
67.78
68.42
67.70
68.33
68.22
71,100
May 4, 2026
67.40
67.57
66.95
67.20
67.10
85,500
May 1, 2026
67.17
67.74
67.17
67.53
67.43
35,700
Apr 30, 2026
66.23
67.05
65.86
66.96
66.86
50,500
Apr 29, 2026
65.72
65.85
65.53
65.85
65.75
54,100
Apr 28, 2026
65.75
65.89
65.51
65.76
65.66
62,100
Apr 27, 2026
66.08
66.21
65.97
66.17
66.07
54,000
Apr 24, 2026
66.06
66.30
65.80
66.30
66.20
38,300
Apr 23, 2026
65.66
66.00
65.06
65.59
65.49
37,000
Apr 22, 2026
65.36
66.01
65.36
65.98
65.88
37,000
Apr 21, 2026
65.39
65.45
64.86
64.86
64.76
62,000
Apr 20, 2026
65.46
65.51
65.12
65.27
65.17
56,100
Apr 17, 2026
64.99
65.64
64.93
65.52
65.42
48,900
Apr 16, 2026
64.56
64.71
64.25
64.57
64.47
38,800
Apr 15, 2026
63.65
64.35
63.56
64.35
64.25
42,500
Apr 14, 2026
63.01
63.53
62.91
63.51
63.41
52,500
Apr 13, 2026
62.02
62.81
62.00
62.73
62.63
50,700
Apr 10, 2026
62.36
62.42
62.03
62.12
62.02
39,900
Apr 9, 2026
61.73
62.22
61.56
62.14
62.04
41,600
Apr 8, 2026
61.95
61.96
61.45
61.82
61.72
114,200
Apr 7, 2026
60.03
60.22
59.29
60.22
60.13
52,800
Apr 6, 2026
59.91
60.22
59.89
60.13
60.04
68,900
Apr 2, 2026
59.01
59.92
59.01
59.89
59.79
46,100
Apr 1, 2026
59.71
60.28
59.71
59.90
59.81
67,700
Mar 31, 2026
58.10
59.32
58.07
59.32
59.23
96,500
Mar 30, 2026
58.34
58.45
57.22
57.46
57.37
84,400
Mar 27, 2026
58.58
58.58
57.78
57.91
57.82
61,700
Mar 26, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
59.70
59.82
58.80
58.84
58.75
53,300
Mar 25, 2026
60.46
60.51
59.98
60.14
59.97
40,700
Mar 24, 2026
59.94
60.24
59.73
59.95
59.78
41,700
Mar 23, 2026
60.29
60.87
60.11
60.25
60.08
85,100
Mar 20, 2026
60.39
60.39
59.32
59.56
59.39
41,400
Mar 19, 2026
60.16
60.70
59.92
60.47
60.30
35,800
Mar 18, 2026
61.15
61.33
60.60
60.60
60.43
28,100
Mar 17, 2026
61.29
61.51
61.23
61.38
61.21
36,500
Mar 16, 2026
60.94
61.27
60.91
61.10
60.92
60,900
Mar 13, 2026
61.09
61.26
60.31
60.41
60.24
47,200
Mar 12, 2026
61.45
61.50
60.87
60.87
60.70
43,500
Mar 11, 2026
61.76
62.01
61.67
61.91
61.73
30,700
Mar 10, 2026
61.76
62.21
61.58
61.71
61.54
48,200
Mar 9, 2026
60.50
61.82
60.28
61.78
61.60
98,200
Mar 6, 2026
61.22
61.44
60.88
61.09
60.92
77,300
Mar 5, 2026
62.15
62.34
61.45
61.94
61.76
72,100
Mar 4, 2026
62.23
62.67
62.08
62.46
62.29
95,200
Mar 3, 2026
61.99
62.34
61.28
62.17
61.99
91,200
Mar 2, 2026
62.31
63.07
62.21
62.88
62.70
90,700
Feb 27, 2026
62.64
62.98
62.55
62.98
62.80
35,200
Feb 26, 2026
63.61
63.61
62.64
63.19
63.01
49,000
Feb 25, 2026
63.21
63.52
63.16
63.51
63.33
51,600
Feb 24, 2026
62.52
63.04
62.46
62.97
62.79
42,500
Feb 23, 2026
62.71
62.90
62.25
62.42
62.24
53,200
Feb 20, 2026
62.13
62.90
62.13
62.86
62.68
38,500
Feb 19, 2026
62.38
62.55
62.19
62.34
62.16
39,700
Feb 18, 2026
62.18
62.71
62.14
62.50
62.32
60,700
Feb 17, 2026
62.08
62.37
61.51
62.19
62.01
108,800
Feb 13, 2026
62.36
62.71
61.97
62.26
62.08
70,800
Feb 12, 2026
63.62
63.62
62.16
62.33
62.15
78,900
Feb 11, 2026
63.70
63.93
63.19
63.46
63.28
114,500
Feb 10, 2026
63.63
63.67
63.30
63.37
63.19
110,600
Feb 9, 2026
63.21
63.68
62.93
63.55
63.37
151,800
Feb 6, 2026
62.80
63.36
62.71
63.23
63.05
120,000
Feb 5, 2026
62.40
62.73
61.97
62.40
62.22
156,100
Feb 4, 2026
63.59
63.72
62.72
63.20
63.02
189,200
Feb 3, 2026
63.94
63.98
62.95
63.42
63.24
105,600
Feb 2, 2026
63.02
63.92
63.02
63.88
63.70
91,400
Jan 30, 2026
63.35
63.45
62.97
63.21
63.03
83,900
Jan 29, 2026
63.98
64.00
62.58
63.58
63.40
105,200
Jan 28, 2026
64.11
64.19
63.85
64.07
63.89
46,400
Jan 27, 2026
63.84
64.14
63.83
63.95
63.77
63,500
Jan 26, 2026
63.19
63.65
63.01
63.47
63.29
75,500
Jan 23, 2026
62.86
63.24
62.78
62.98
62.80
42,200
Jan 22, 2026
62.90
63.08
62.63
62.89
62.71
51,000
Jan 21, 2026
61.84
62.69
61.74
62.39
62.21
62,600
Jan 20, 2026
61.81
62.17
61.46
61.62
61.45
112,600
Jan 16, 2026
62.86
62.94
62.61
62.67
62.49
38,800
Jan 15, 2026
63.24
63.24
62.68
62.78
62.60
37,400
Jan 14, 2026
62.85
62.95
62.47
62.88
62.70
68,500
Jan 13, 2026
63.20
63.36
62.87
63.12
62.94
45,400
Jan 12, 2026
62.75
63.18
62.74
63.17
62.99
72,300
Jan 9, 2026
62.63
63.11
62.63
63.03
62.85
37,700
Jan 8, 2026
62.52
62.60
62.23
62.55
62.37
47,100
Jan 7, 2026
62.65
62.92
62.58
62.62
62.44
66,100
Jan 6, 2026
62.41
62.64
62.28
62.62
62.44
68,000
Jan 5, 2026
62.45
62.55
62.36
62.40
62.22
66,600
Jan 2, 2026
62.35
62.61
61.78
62.10
61.92
98,300
Dec 31, 2025
62.53
62.53
62.03
62.03
61.85
55,500
Dec 30, 2025
62.52
62.66
62.48
62.48
62.30
84,600
Dec 29, 2025
62.46
62.58
62.37
62.52
62.34
102,400
Dec 26, 2025
62.79
62.82
62.62
62.67
62.49
80,500
Dec 24, 2025
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
62.57
62.81
62.57
62.78
62.60
54,100
Dec 23, 2025
62.40
62.66
62.40
62.65
62.40
34,400
Dec 22, 2025
62.58
62.60
62.34
62.55
62.30
38,500
Dec 19, 2025
61.97
62.29
61.97
62.29
62.04
34,900
Dec 18, 2025
61.87
62.21
61.73
61.89
61.64
31,900
Dec 17, 2025
62.09
62.15
61.21
61.28
61.03
28,700
Dec 16, 2025
61.81
62.06
61.50
62.01
61.76
30,100
Dec 15, 2025
62.51
62.61
61.89
62.11
61.86
39,500
Dec 12, 2025
62.64
62.79
61.94
62.22
61.97
47,800
Dec 11, 2025
62.73
62.74
62.24
62.71
62.46
43,300
Dec 10, 2025
62.28
62.88
62.24
62.80
62.54
31,700
Dec 9, 2025
62.34
62.59
62.33
62.40
62.15
52,800
Dec 8, 2025
62.83
62.83
62.23
62.42
62.17
69,700
Dec 5, 2025
62.73
63.04
62.73
62.82
62.57
52,600
Dec 4, 2025
62.81
62.81
62.34
62.60
62.35
55,900
Dec 3, 2025
62.29
62.76
62.26
62.62
62.37
44,000
Dec 2, 2025
62.28
62.52
62.18
62.43
62.18
69,400
Dec 1, 2025
62.02
62.37
61.92
62.19
61.94
114,600
Nov 28, 2025
62.16
62.44
62.07
62.42
62.17
81,700
Nov 26, 2025
61.80
62.08
61.69
61.93
61.68
39,700
Nov 25, 2025
61.09
61.72
60.86
61.60
61.35
47,500
Nov 24, 2025
60.32
61.07
60.32
60.93
60.68
114,500
Nov 21, 2025
59.24
60.25
59.11
59.74
59.50
98,500
Nov 20, 2025
60.85
61.06
58.95
58.99
58.75
69,400
Nov 19, 2025
59.74
60.65
59.70
59.92
59.68
53,000
Nov 18, 2025
60.02
60.20
59.44
59.89
59.64
36,500
Nov 17, 2025
60.60
61.05
59.97
60.22
59.97
64,900
Nov 14, 2025
59.95
61.00
59.81
60.61
60.36
34,200
Nov 13, 2025
61.28
61.39
60.49
60.62
60.37
65,000
Nov 12, 2025
61.75
61.75
61.22
61.43
61.18
50,300
Nov 11, 2025
61.15
61.61
61.14
61.54
61.29
30,700
Nov 10, 2025
60.90
61.32
60.77
61.23
60.98
262,100
Nov 7, 2025
60.29
60.37
59.74
60.29
60.05
132,300
Nov 6, 2025
61.07
61.07
60.38
60.52
60.27
68,000
Nov 5, 2025
60.73
61.26
60.63
61.14
60.89
529,700
Nov 4, 2025
60.64
61.00
60.59
60.72
60.47
70,000
Nov 3, 2025
61.62
61.62
61.17
61.40
61.15
101,400
