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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202527.0127.0926.9127.0127.01-0.58%18,103
Jul 23, 202526.9227.2126.8627.1627.161.93%23,612
Jul 22, 202526.5526.6626.4626.6526.650.37%31,385
Jul 21, 202526.6026.8326.5526.5526.550.04%41,943
Jul 18, 202526.8026.8026.4826.5426.54-0.41%17,612
Jul 17, 202526.6726.8026.5726.6526.650.26%10,297
Jul 16, 202526.5526.5926.3526.5826.580.04%22,009
Jul 15, 202526.7226.7226.1726.5726.570.11%135,451
Jul 14, 202526.5026.5626.3426.5426.540.11%26,965
Jul 11, 202526.6426.6626.5126.5126.51-0.82%52,297
Jul 10, 202526.8326.8826.6626.7326.73-0.34%587,666
Jul 9, 202526.6226.8226.5226.8226.820.77%15,145
Jul 8, 202526.7026.8626.4126.6226.620.74%30,571
Jul 7, 202526.7726.7726.3526.4226.42-1.31%52,571
Jul 3, 202526.6926.9426.5926.7726.77-15,336
Jul 2, 202526.4626.7826.3326.7726.770.79%25,181
Jul 1, 202526.5226.5826.3926.5626.56-0.30%33,185
Jun 30, 202526.6426.6926.4426.6426.640.15%44,138
Jun 27, 202526.5226.6626.3526.6026.601.03%24,969
Jun 26, 202526.2626.3626.0026.3326.330.96%59,849
Jun 25, 202525.7726.1425.7726.0826.08-0.11%23,767
Jun 24, 202526.0126.3025.8826.1126.101.75%34,194
Jun 23, 202525.3026.3725.2725.6625.650.43%37,803
Jun 20, 202525.8925.8925.5025.5525.54-0.82%29,783
Jun 18, 202525.8026.0025.7425.7625.75-0.16%18,690
Jun 17, 202526.1426.1425.8025.8025.79-1.60%24,596
Jun 16, 202526.2926.4826.1726.2226.210.34%41,737
Jun 13, 202526.1726.3026.0426.1326.12-1.71%29,345
Jun 12, 202526.5026.6226.3526.5926.580.53%14,260
Jun 11, 202526.4326.6526.4326.4526.440.25%24,084
Jun 10, 202526.4726.8626.0826.3826.370.53%29,897
Jun 9, 202526.1326.3326.0226.2426.230.38%26,618
Jun 6, 202525.9726.4325.9726.1426.130.58%9,768
Jun 5, 202526.1126.2125.9725.9925.98-0.19%8,468
Jun 4, 202525.8126.0925.8126.0426.031.05%15,090
Jun 3, 202525.5925.8725.4925.7725.76-0.08%19,667
Jun 2, 202525.5525.8525.4225.7925.781.02%29,287
May 30, 202525.6025.6625.4225.5325.52-0.33%16,760
May 29, 202525.6325.6725.5225.6125.610.13%16,710
May 28, 202525.6025.6525.4825.5825.57-0.66%42,069
May 27, 202525.8425.8425.6125.7525.740.86%26,057
May 23, 202525.3425.5625.2325.5325.52-0.16%17,174
May 22, 202525.7425.7425.2725.5725.560.37%14,710
May 21, 202525.5625.8025.4125.4825.47-1.03%12,405
May 20, 202525.4925.7425.4725.7425.731.30%13,974
May 19, 202525.2725.5024.7225.4125.40-26,099
May 16, 202525.1925.7625.1925.4125.400.51%20,089
May 15, 202525.2625.3725.0825.2825.270.58%13,967
May 14, 202525.3825.3825.1025.1425.13-0.69%15,605
May 13, 202524.9425.3524.9425.3125.300.84%28,781