Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
26.92
-0.08 (-0.31%)
Jul 25, 2025, 12:43 PM - Market open
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 27.01 | 27.09 | 26.91 | 27.01 | 27.01 | -0.58% | 18,103 |
| Jul 23, 2025 | 26.92 | 27.21 | 26.86 | 27.16 | 27.16 | 1.93% | 23,612 |
| Jul 22, 2025 | 26.55 | 26.66 | 26.46 | 26.65 | 26.65 | 0.37% | 31,385 |
| Jul 21, 2025 | 26.60 | 26.83 | 26.55 | 26.55 | 26.55 | 0.04% | 41,943 |
| Jul 18, 2025 | 26.80 | 26.80 | 26.48 | 26.54 | 26.54 | -0.41% | 17,612 |
| Jul 17, 2025 | 26.67 | 26.80 | 26.57 | 26.65 | 26.65 | 0.26% | 10,297 |
| Jul 16, 2025 | 26.55 | 26.59 | 26.35 | 26.58 | 26.58 | 0.04% | 22,009 |
| Jul 15, 2025 | 26.72 | 26.72 | 26.17 | 26.57 | 26.57 | 0.11% | 135,451 |
| Jul 14, 2025 | 26.50 | 26.56 | 26.34 | 26.54 | 26.54 | 0.11% | 26,965 |
| Jul 11, 2025 | 26.64 | 26.66 | 26.51 | 26.51 | 26.51 | -0.82% | 52,297 |
| Jul 10, 2025 | 26.83 | 26.88 | 26.66 | 26.73 | 26.73 | -0.34% | 587,666 |
| Jul 9, 2025 | 26.62 | 26.82 | 26.52 | 26.82 | 26.82 | 0.77% | 15,145 |
| Jul 8, 2025 | 26.70 | 26.86 | 26.41 | 26.62 | 26.62 | 0.74% | 30,571 |
| Jul 7, 2025 | 26.77 | 26.77 | 26.35 | 26.42 | 26.42 | -1.31% | 52,571 |
| Jul 3, 2025 | 26.69 | 26.94 | 26.59 | 26.77 | 26.77 | - | 15,336 |
| Jul 2, 2025 | 26.46 | 26.78 | 26.33 | 26.77 | 26.77 | 0.79% | 25,181 |
| Jul 1, 2025 | 26.52 | 26.58 | 26.39 | 26.56 | 26.56 | -0.30% | 33,185 |
| Jun 30, 2025 | 26.64 | 26.69 | 26.44 | 26.64 | 26.64 | 0.15% | 44,138 |
| Jun 27, 2025 | 26.52 | 26.66 | 26.35 | 26.60 | 26.60 | 1.03% | 24,969 |
| Jun 26, 2025 | 26.26 | 26.36 | 26.00 | 26.33 | 26.33 | 0.96% | 59,849 |
| Jun 25, 2025 | 25.77 | 26.14 | 25.77 | 26.08 | 26.08 | -0.11% | 23,767 |
| Jun 24, 2025 | 26.01 | 26.30 | 25.88 | 26.11 | 26.10 | 1.75% | 34,194 |
| Jun 23, 2025 | 25.30 | 26.37 | 25.27 | 25.66 | 25.65 | 0.43% | 37,803 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.50 | 25.55 | 25.54 | -0.82% | 29,783 |
| Jun 18, 2025 | 25.80 | 26.00 | 25.74 | 25.76 | 25.75 | -0.16% | 18,690 |
| Jun 17, 2025 | 26.14 | 26.14 | 25.80 | 25.80 | 25.79 | -1.60% | 24,596 |
| Jun 16, 2025 | 26.29 | 26.48 | 26.17 | 26.22 | 26.21 | 0.34% | 41,737 |
| Jun 13, 2025 | 26.17 | 26.30 | 26.04 | 26.13 | 26.12 | -1.71% | 29,345 |
| Jun 12, 2025 | 26.50 | 26.62 | 26.35 | 26.59 | 26.58 | 0.53% | 14,260 |
| Jun 11, 2025 | 26.43 | 26.65 | 26.43 | 26.45 | 26.44 | 0.25% | 24,084 |
| Jun 10, 2025 | 26.47 | 26.86 | 26.08 | 26.38 | 26.37 | 0.53% | 29,897 |
| Jun 9, 2025 | 26.13 | 26.33 | 26.02 | 26.24 | 26.23 | 0.38% | 26,618 |
| Jun 6, 2025 | 25.97 | 26.43 | 25.97 | 26.14 | 26.13 | 0.58% | 9,768 |
| Jun 5, 2025 | 26.11 | 26.21 | 25.97 | 25.99 | 25.98 | -0.19% | 8,468 |
| Jun 4, 2025 | 25.81 | 26.09 | 25.81 | 26.04 | 26.03 | 1.05% | 15,090 |
| Jun 3, 2025 | 25.59 | 25.87 | 25.49 | 25.77 | 25.76 | -0.08% | 19,667 |
| Jun 2, 2025 | 25.55 | 25.85 | 25.42 | 25.79 | 25.78 | 1.02% | 29,287 |
| May 30, 2025 | 25.60 | 25.66 | 25.42 | 25.53 | 25.52 | -0.33% | 16,760 |
| May 29, 2025 | 25.63 | 25.67 | 25.52 | 25.61 | 25.61 | 0.13% | 16,710 |
| May 28, 2025 | 25.60 | 25.65 | 25.48 | 25.58 | 25.57 | -0.66% | 42,069 |
| May 27, 2025 | 25.84 | 25.84 | 25.61 | 25.75 | 25.74 | 0.86% | 26,057 |
| May 23, 2025 | 25.34 | 25.56 | 25.23 | 25.53 | 25.52 | -0.16% | 17,174 |
| May 22, 2025 | 25.74 | 25.74 | 25.27 | 25.57 | 25.56 | 0.37% | 14,710 |
| May 21, 2025 | 25.56 | 25.80 | 25.41 | 25.48 | 25.47 | -1.03% | 12,405 |
| May 20, 2025 | 25.49 | 25.74 | 25.47 | 25.74 | 25.73 | 1.30% | 13,974 |
| May 19, 2025 | 25.27 | 25.50 | 24.72 | 25.41 | 25.40 | - | 26,099 |
| May 16, 2025 | 25.19 | 25.76 | 25.19 | 25.41 | 25.40 | 0.51% | 20,089 |
| May 15, 2025 | 25.26 | 25.37 | 25.08 | 25.28 | 25.27 | 0.58% | 13,967 |
| May 14, 2025 | 25.38 | 25.38 | 25.10 | 25.14 | 25.13 | -0.69% | 15,605 |
| May 13, 2025 | 24.94 | 25.35 | 24.94 | 25.31 | 25.30 | 0.84% | 28,781 |