Skip to main content
logo
Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
28.90
+0.11 (0.40%)
At close: Nov 3, 2025, 4:00 PM EST
28.95
+0.05 (0.16%)
After-hours: Nov 3, 2025, 4:15 PM EST

UMMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202528.8928.9928.7528.90-0.40%42,201
Oct 31, 202528.8828.9328.5828.7928.79-0.36%45,874
Oct 30, 202528.7528.9928.7128.8928.89-0.21%31,445
Oct 29, 202529.0929.2528.8628.9528.95-0.05%25,452
Oct 28, 202528.8429.0328.7928.9728.970.02%36,758
Oct 27, 202528.9628.9928.8528.9628.960.64%28,133
Oct 24, 202528.7928.8628.6728.7828.780.79%24,789
Oct 23, 202528.4128.6928.4128.5528.550.24%15,934
Oct 22, 202528.5928.7228.2928.4828.48-0.79%16,770
Oct 21, 202528.8428.8428.5928.7128.71-1.05%28,623
Oct 20, 202528.9529.1128.8629.0229.020.80%22,537
Oct 17, 202528.6728.8428.6328.7928.79-24,334
Oct 16, 202528.9528.9928.6428.7828.780.66%23,752
Oct 15, 202528.5628.6528.4528.6028.601.33%20,517
Oct 14, 202527.9428.4027.8828.2228.22-0.25%31,042
Oct 13, 202528.1628.3428.0128.2928.292.39%26,519
Oct 10, 202528.4428.4427.5727.6327.63-2.71%39,329
Oct 9, 202528.7128.7328.3428.4028.40-1.01%23,340
Oct 8, 202528.5828.7528.5828.6928.690.67%51,148
Oct 7, 202528.9428.9728.5028.5028.50-1.45%42,359
Oct 6, 202528.8229.0328.8228.9228.921.12%49,320
Oct 3, 202528.5428.7128.4728.6028.601.02%31,316
Oct 2, 202528.5428.5628.2628.3128.310.64%25,467
Oct 1, 202527.7728.4227.7728.1328.132.07%99,810
Sep 30, 202527.2827.7327.2827.5627.561.12%42,533
Sep 29, 202527.2627.4127.2327.2627.260.43%101,214
Sep 26, 202527.1527.1826.9827.1427.14-0.47%28,699
Sep 25, 202527.2827.3027.0927.2727.27-0.61%91,610
Sep 24, 202527.5627.5827.3727.4327.43-1.66%20,938
Sep 23, 202528.0428.1527.8227.9027.660.63%24,600
Sep 22, 202527.6727.8927.5127.7227.490.55%20,503
Sep 19, 202527.6727.6727.4727.5727.34-0.68%22,319
Sep 18, 202527.4827.8227.4827.7627.531.42%20,339
Sep 17, 202527.3627.5327.3227.3727.14-0.07%17,573
Sep 16, 202527.3927.4927.2127.3927.160.73%25,744
Sep 15, 202526.9027.2726.9027.1926.960.57%32,143
Sep 12, 202527.0727.1126.9127.0426.81-0.26%21,246
Sep 11, 202526.9827.1426.8227.1126.880.61%104,982
Sep 10, 202527.0427.1126.8526.9426.720.34%20,887
Sep 9, 202526.7326.9126.7126.8526.630.06%29,281
Sep 8, 202526.8926.8926.6326.8326.610.84%27,463
Sep 5, 202526.5026.7026.3626.6126.391.18%30,586
Sep 4, 202526.1126.3226.1026.3026.080.56%15,477
Sep 3, 202526.1526.2526.0526.1525.930.49%44,415
Sep 2, 202525.9626.0925.8226.0325.81-1.05%41,310
Aug 29, 202526.3626.3626.2126.3026.08-1.25%11,310
Aug 28, 202526.6426.6926.5126.6326.410.41%27,891
Aug 27, 202526.4526.5626.3126.5226.300.09%26,897
Aug 26, 202526.4726.5426.3526.5026.280.14%18,542
Aug 25, 202526.5826.6326.4426.4626.24-0.63%32,891