Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLA1)
Sector: n/a
$14.98
$-0.00 -0.02
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $15.01 $15.18 $14.98 $14.98 191
15/05/2025 $14.87 $14.98 $14.82 $14.98 221
14/05/2025 $14.94 $14.95 $14.87 $14.93 92
13/05/2025 $15.40 $15.40 $14.75 $14.90 395
12/05/2025 $14.54 $14.73 $14.45 $14.67 894
09/05/2025 $14.27 $14.42 $14.23 $14.27 268
08/05/2025 $13.60 $14.28 $14.20 $14.26 5
07/05/2025 $13.60 $14.25 $14.06 $14.06 13
06/05/2025 $13.60 $14.22 $13.60 $14.19 416
05/05/2025 $14.22 $14.35 $14.20 $14.31 48
02/05/2025 $14.22 $14.35 $14.20 $14.31 48
01/05/2025 $14.22 $14.37 $14.19 $14.31 290
30/04/2025 $13.96 $14.01 $13.76 $13.88 275
29/04/2025 $13.91 $13.99 $13.90 $13.96 54
28/04/2025 $13.91 $14.11 $13.71 $13.81 687
25/04/2025 $13.87 $14.10 $13.79 $13.84 419
24/04/2025 $13.47 $13.67 $13.43 $13.66 1,673
23/04/2025 $13.49 $13.55 $13.48 $13.54 244
22/04/2025 $13.03 $13.20 $13.03 $13.19 145
21/04/2025 $13.32 $13.32 $13.23 $13.23 859
18/04/2025 $13.32 $13.32 $13.23 $13.23 859
17/04/2025 $13.32 $13.32 $13.23 $13.23 859
16/04/2025 $13.53 $14.05 $13.34 $13.55 0
15/04/2025 $13.53 $13.68 $13.53 $13.55 153
14/04/2025 $13.64 $13.69 $13.52 $13.52 115
11/04/2025 $13.38 $13.41 $13.24 $13.25 248
10/04/2025 $13.48 $13.53 $13.24 $13.24 343
09/04/2025 $12.58 $12.75 $12.39 $12.65 326
08/04/2025 $13.50 $13.50 $12.87 $13.02 886
07/04/2025 $12.44 $13.02 $12.28 $12.47 874
04/04/2025 $13.65 $13.69 $13.28 $13.65 227
03/04/2025 $14.80 $14.80 $13.76 $13.77 695
02/04/2025 $14.27 $14.38 $14.27 $14.38 173
01/04/2025 $14.20 $14.31 $14.11 $14.28 91
31/03/2025 $14.00 $14.04 $13.95 $14.04 502
28/03/2025 $14.52 $14.48 $14.18 $14.18 65
27/03/2025 $14.52 $14.54 $14.47 $14.49 77
26/03/2025 $14.72 $14.91 $14.62 $14.62 281
25/03/2025 $14.61 $14.79 $14.60 $14.65 472
24/03/2025 $14.30 $14.61 $14.45 $14.56 63
21/03/2025 $14.30 $14.48 $14.21 $14.31 261
20/03/2025 $14.33 $14.47 $14.26 $14.35 254
19/03/2025 $14.23 $14.41 $14.23 $14.34 56
18/03/2025 $14.23 $14.37 $14.23 $14.23 43
17/03/2025 $14.21 $14.36 $14.17 $14.27 836
14/03/2025 $14.80 $14.28 $14.09 $14.25 13
13/03/2025 $14.80 $14.80 $13.60 $14.06 208
12/03/2025 $13.96 $14.42 $14.23 $14.32 103
11/03/2025 $13.96 $14.45 $14.24 $14.23 200
10/03/2025 $13.96 $14.79 $13.96 $14.45 1,000
07/03/2025 $13.96 $14.97 $14.68 $14.68 19
06/03/2025 $13.96 $14.92 $14.78 $14.90 50
05/03/2025 $13.96 $15.06 $13.96 $14.71 1,463
04/03/2025 $14.81 $14.90 $14.69 $14.69 189
03/03/2025 $15.15 $15.35 $15.09 $15.09 1,348
28/02/2025 $14.95 $15.14 $14.94 $14.94 327
27/02/2025 $14.80 $15.26 $14.51 $15.15 1,552
26/02/2025 $15.94 $15.94 $15.27 $15.31 360
25/02/2025 $15.38 $15.40 $15.19 $15.19 581
24/02/2025 $16.40 $16.40 $15.39 $15.44 491
21/02/2025 $15.75 $15.80 $15.62 $15.64 250
20/02/2025 $15.70 $15.75 $15.70 $15.70 243
19/02/2025 $15.68 $15.69 $15.63 $15.66 287
18/02/2025 $15.63 $15.66 $15.60 $15.61 46
17/02/2025 $15.63 $15.81 $15.58 $15.60 149
14/02/2025 $15.63 $15.64 $15.61 $15.60 108
13/02/2025 $15.46 $15.58 $15.44 $15.54 28
12/02/2025 $15.46 $15.47 $15.34 $15.38 171
11/02/2025 $15.40 $15.51 $15.36 $15.47 42
10/02/2025 $15.40 $15.59 $15.37 $15.43 236
07/02/2025 $15.60 $15.60 $15.42 $15.42 366
06/02/2025 $15.56 $15.63 $15.56 $15.50 597
05/02/2025 $16.40 $16.40 $15.46 $15.63 315
04/02/2025 $15.49 $15.63 $15.45 $15.51 366
03/02/2025 $15.54 $15.54 $15.23 $15.51 465
31/01/2025 $15.89 $15.90 $15.86 $15.86 336
30/01/2025 $15.79 $15.83 $15.71 $15.76 803
29/01/2025 $15.79 $15.82 $15.72 $15.72 149
28/01/2025 $15.67 $15.85 $15.44 $15.75 1,291
27/01/2025 $15.39 $15.62 $15.32 $15.57 975
24/01/2025 $15.78 $15.85 $15.77 $15.82 380
23/01/2025 $15.71 $15.84 $15.68 $15.75 487
22/01/2025 $15.67 $15.78 $15.63 $15.78 1,043
21/01/2025 $15.58 $15.64 $15.58 $15.58 57
20/01/2025 $15.58 $16.30 $15.10 $15.64 2,680
17/01/2025 $15.44 $15.77 $15.42 $15.61 617
16/01/2025 $15.21 $15.80 $15.21 $15.44 0
15/01/2025 $15.21 $15.47 $15.18 $15.44 1,409
14/01/2025 $15.29 $15.29 $15.19 $15.19 1,079
13/01/2025 $15.11 $15.21 $15.04 $15.06 2,112
10/01/2025 $15.22 $15.40 $15.14 $15.17 1,926
09/01/2025 $16.10 $16.30 $15.30 $15.36 2,432
08/01/2025 $15.43 $15.55 $15.33 $15.35 3,194
07/01/2025 $15.49 $15.69 $15.45 $15.51 4,658
06/01/2025 $16.00 $16.40 $15.76 $15.76 2,854
03/01/2025 $15.30 $15.35 $15.26 $15.35 698
02/01/2025 $16.00 $16.00 $15.29 $15.31 1,592
01/01/2025 $15.35 $15.53 $15.32 $15.43 283
31/12/2024 $15.35 $15.53 $15.32 $15.43 283
30/12/2024 $15.55 $15.73 $15.31 $15.35 678
27/12/2024 $15.50 $15.50 $15.47 $15.50 6,354
26/12/2024 $15.50 $15.50 $15.19 $15.50 5,824
25/12/2024 $15.50 $15.50 $15.19 $15.50 5,824
24/12/2024 $15.50 $15.50 $15.19 $15.50 5,824
23/12/2024 $15.58 $15.58 $15.49 $15.49 5,810
20/12/2024 $15.36 $15.50 $15.21 $15.50 11,350
19/12/2024 $15.89 $15.89 $15.44 $15.49 8,421
18/12/2024 $17.05 $17.05 $15.89 $15.94 1,626
17/12/2024 $16.60 $16.60 $15.89 $16.25 194
16/12/2024 $15.84 $16.01 $15.78 $15.89 265
13/12/2024 $15.81 $15.85 $15.76 $15.76 251
12/12/2024 $15.86 $16.82 $15.86 $15.90 1,481
11/12/2024 $15.72 $15.91 $15.69 $15.88 45
10/12/2024 $15.71 $15.90 $15.71 $15.72 200
09/12/2024 $15.71 $15.90 $15.67 $15.69 689
06/12/2024 $16.40 $16.40 $15.62 $15.72 2,347
05/12/2024 $15.68 $15.69 $15.65 $15.65 725
04/12/2024 $15.56 $15.70 $15.62 $15.68 292
03/12/2024 $15.56 $16.73 $15.51 $15.57 413
02/12/2024 $15.41 $16.56 $15.24 $15.54 2,363
29/11/2024 $15.41 $15.44 $15.19 $15.44 1,053
28/11/2024 $15.37 $15.39 $15.37 $15.34 97
27/11/2024 $15.38 $15.56 $15.34 $15.34 447
26/11/2024 $15.34 $15.38 $15.34 $15.38 471
25/11/2024 $15.31 $15.39 $15.28 $15.15 453
22/11/2024 $15.16 $15.18 $15.12 $15.15 53
21/11/2024 $15.16 $15.18 $15.09 $15.15 183
20/11/2024 $15.12 $15.18 $15.01 $15.01 8
19/11/2024 $15.12 $15.12 $14.93 $15.10 288
18/11/2024 $15.02 $15.10 $14.97 $15.10 929

Market data

Select a section