Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLA1)
Sector: n/a
$17.74
$-0.21 -1.17
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $17.93 $18.17 $17.73 $17.74 1,940
30/10/2025 $18.07 $18.97 $17.70 $17.95 789
29/10/2025 $18.08 $18.12 $18.02 $18.02 386
28/10/2025 $18.09 $18.44 $17.99 $18.06 321
27/10/2025 $17.96 $18.03 $17.70 $18.00 1,513
24/10/2025 $17.80 $18.00 $17.75 $17.82 46
23/10/2025 $17.64 $17.95 $17.58 $17.67 92
22/10/2025 $17.72 $17.72 $17.46 $17.58 173
21/10/2025 $17.53 $17.63 $17.52 $17.61 85
20/10/2025 $17.44 $17.59 $17.38 $17.59 199
17/10/2025 $17.13 $17.22 $17.01 $17.21 236
16/10/2025 $17.33 $17.44 $17.32 $17.35 103
15/10/2025 $17.25 $17.45 $17.21 $17.34 107
14/10/2025 $17.04 $17.11 $16.99 $17.03 155
13/10/2025 $17.14 $17.44 $17.09 $17.13 1,059
10/10/2025 $17.41 $17.43 $17.12 $17.12 196
09/10/2025 $17.56 $17.91 $17.35 $17.40 1,007
08/10/2025 $17.49 $17.54 $17.45 $17.53 1,313
07/10/2025 $17.55 $17.71 $17.51 $17.50 229
06/10/2025 $17.47 $17.82 $17.39 $17.54 1,017
03/10/2025 $17.48 $17.48 $17.40 $17.46 369
02/10/2025 $17.44 $18.04 $17.36 $17.36 152
01/10/2025 $17.30 $17.32 $17.19 $17.25 257
30/09/2025 $17.18 $17.63 $16.97 $17.31 1,894
29/09/2025 $17.30 $17.40 $17.24 $17.29 613
26/09/2025 $17.13 $17.94 $17.09 $17.28 250
25/09/2025 $16.90 $18.57 $16.90 $17.10 566
24/09/2025 $17.28 $17.32 $17.25 $17.26 110
23/09/2025 $17.16 $17.72 $16.93 $17.32 50
22/09/2025 $17.16 $17.66 $16.83 $17.31 93
19/09/2025 $17.06 $17.39 $17.06 $17.11 219
18/09/2025 $17.23 $17.34 $17.03 $17.13 1,244
17/09/2025 $17.09 $17.70 $17.06 $17.12 342
16/09/2025 $16.87 $17.83 $16.94 $17.06 70
15/09/2025 $16.87 $17.38 $16.66 $16.92 1,627
12/09/2025 $16.96 $17.02 $16.31 $16.88 457
11/09/2025 $16.71 $16.75 $16.58 $16.75 30
10/09/2025 $16.71 $16.73 $16.58 $16.58 1,321
09/09/2025 $16.68 $16.97 $16.62 $16.66 449
08/09/2025 $16.73 $16.69 $16.62 $16.66 101
05/09/2025 $16.73 $16.77 $16.61 $16.64 689
04/09/2025 $16.58 $16.63 $16.51 $16.63 2,258
03/09/2025 $16.54 $16.58 $16.46 $16.53 250
02/09/2025 $16.73 $17.00 $16.42 $16.51 19
01/09/2025 $16.73 $16.73 $16.39 $16.51 544
29/08/2025 $16.56 $16.57 $16.50 $16.50 261
28/08/2025 $16.45 $16.99 $16.29 $16.49 1,867
27/08/2025 $16.32 $16.41 $16.31 $16.39 71
26/08/2025 $16.28 $16.36 $16.11 $16.31 53
25/08/2025 $16.28 $16.47 $16.11 $16.41 1,301
22/08/2025 $16.28 $16.47 $16.11 $16.41 1,301
21/08/2025 $16.19 $16.23 $16.19 $16.19 813
20/08/2025 $16.29 $16.43 $16.20 $16.20 334
19/08/2025 $16.51 $16.84 $16.15 $16.31 215
18/08/2025 $16.45 $16.59 $16.23 $16.34 56
15/08/2025 $16.45 $16.68 $16.42 $16.42 158
14/08/2025 $16.28 $16.66 $16.42 $16.42 4
13/08/2025 $16.28 $16.51 $16.47 $16.47 70
12/08/2025 $16.28 $16.38 $16.20 $16.38 17
11/08/2025 $16.28 $16.57 $16.22 $16.25 164
08/08/2025 $15.91 $16.30 $15.91 $16.24 1,589
07/08/2025 $16.17 $16.24 $15.96 $16.09 431
06/08/2025 $16.35 $16.06 $15.93 $16.06 65
05/08/2025 $16.35 $16.47 $15.79 $15.94 1,159
04/08/2025 $16.24 $16.24 $15.79 $16.01 173
01/08/2025 $16.01 $16.46 $15.75 $15.75 1,430
31/07/2025 $16.24 $16.27 $15.93 $16.07 2,629
30/07/2025 $16.45 $16.45 $15.69 $16.02 72
29/07/2025 $16.12 $16.16 $16.06 $16.06 316
28/07/2025 $16.13 $16.13 $16.05 $16.06 98
25/07/2025 $15.92 $16.01 $15.75 $16.01 53
24/07/2025 $15.92 $16.54 $15.91 $15.94 486
23/07/2025 $15.89 $15.94 $15.84 $15.87 46
22/07/2025 $15.89 $15.84 $15.78 $15.78 26
21/07/2025 $15.89 $16.19 $15.70 $15.85 73
18/07/2025 $15.89 $15.91 $15.84 $15.84 77
17/07/2025 $15.59 $15.80 $15.68 $15.80 85
16/07/2025 $15.59 $15.70 $15.59 $15.65 367
15/07/2025 $15.78 $15.78 $15.32 $15.74 577
14/07/2025 $15.68 $16.00 $15.32 $15.71 783
11/07/2025 $16.07 $15.81 $15.68 $15.75 52
10/07/2025 $16.07 $16.07 $15.31 $15.82 141
09/07/2025 $16.06 $16.06 $15.32 $15.71 892
08/07/2025 $15.63 $15.67 $15.30 $15.63 1,382
07/07/2025 $15.02 $16.08 $15.02 $15.68 1,557
04/07/2025 $15.29 $15.87 $15.78 $15.79 79
03/07/2025 $15.29 $16.42 $15.72 $15.72 85
02/07/2025 $15.29 $16.03 $15.29 $15.72 458
01/07/2025 $15.98 $15.98 $15.25 $15.56 663
30/06/2025 $15.91 $15.91 $15.10 $15.49 282
27/06/2025 $15.36 $15.89 $15.36 $15.46 222
26/06/2025 $15.36 $15.79 $15.02 $15.35 184
25/06/2025 $15.29 $15.69 $15.12 $15.31 889
24/06/2025 $15.11 $15.78 $15.04 $15.30 5
23/06/2025 $15.11 $15.48 $14.65 $15.14 935
20/06/2025 $15.15 $15.48 $15.05 $15.05 23
19/06/2025 $15.15 $15.40 $14.94 $14.94 5
18/06/2025 $15.15 $15.34 $15.15 $15.15 46
17/06/2025 $15.23 $15.20 $15.13 $15.18 9
16/06/2025 $15.23 $15.41 $15.11 $15.23 1,518
13/06/2025 $15.15 $15.18 $15.05 $15.16 26
12/06/2025 $15.15 $15.36 $14.93 $15.20 1,613
11/06/2025 $15.56 $15.56 $15.22 $15.25 229
10/06/2025 $15.06 $15.53 $14.80 $15.20 303
09/06/2025 $15.06 $15.46 $15.03 $15.09 271
06/06/2025 $14.93 $15.34 $14.63 $15.06 643
05/06/2025 $14.85 $15.04 $14.98 $15.04 12
04/06/2025 $14.85 $14.98 $14.95 $14.98 57
03/06/2025 $14.85 $15.20 $14.83 $14.93 348
02/06/2025 $14.42 $14.80 $14.42 $14.77 294
30/05/2025 $14.85 $14.87 $14.81 $14.83 1,380
29/05/2025 $15.35 $15.35 $14.91 $14.90 175
28/05/2025 $15.34 $15.38 $14.62 $14.93 6,056
27/05/2025 $14.82 $14.91 $14.76 $14.90 248
26/05/2025 $14.76 $14.83 $14.59 $14.65 3,244
23/05/2025 $14.76 $14.83 $14.59 $14.65 3,244
22/05/2025 $14.82 $14.83 $14.79 $14.78 15,112
21/05/2025 $14.92 $15.01 $14.91 $15.01 159
20/05/2025 $14.25 $15.02 $14.96 $14.99 19
19/05/2025 $14.25 $15.05 $14.25 $14.95 1,061
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

Market data

Select a section