Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

31.23

+0.58 (1.88%)

At close: Apr 1, 2026, 4:00 PM EDT

31.80

+0.57 (1.83%)

After-hours: Apr 1, 2026, 7:24 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.22	31.54	30.89	31.23	31.23	1.88%	44,295
Mar 31, 2026	29.85	30.65	29.61	30.65	30.65	3.86%	68,092
Mar 30, 2026	30.09	30.09	29.40	29.52	29.52	-0.83%	34,501
Mar 27, 2026	29.98	30.09	29.68	29.76	29.76	-0.72%	44,090
Mar 26, 2026	30.47	30.62	29.90	29.98	29.98	-3.60%	44,923
Mar 25, 2026	31.19	31.29	30.98	31.10	30.98	0.79%	47,339
Mar 24, 2026	30.50	31.04	30.31	30.86	30.74	-0.23%	37,210
Mar 23, 2026	30.79	31.32	30.45	30.93	30.81	2.58%	105,732
Mar 20, 2026	30.97	31.04	29.89	30.15	30.03	-3.16%	34,348
Mar 19, 2026	30.50	31.51	30.30	31.13	31.01	-0.37%	39,172
Mar 18, 2026	31.63	31.69	31.21	31.25	31.12	-1.92%	19,864
Mar 17, 2026	31.92	32.01	31.71	31.86	31.73	0.48%	37,406
Mar 16, 2026	31.62	31.86	31.56	31.71	31.58	1.91%	50,885
Mar 13, 2026	31.55	31.63	31.04	31.11	30.99	-0.96%	52,462
Mar 12, 2026	31.82	31.82	31.28	31.41	31.29	-2.45%	65,681
Mar 11, 2026	32.05	32.33	31.91	32.20	32.08	0.34%	37,410
Mar 10, 2026	32.32	32.67	32.09	32.09	31.97	-0.37%	59,160
Mar 9, 2026	31.08	32.32	30.85	32.21	32.09	2.12%	119,739
Mar 6, 2026	31.40	31.90	31.33	31.54	31.42	-1.90%	55,322
Mar 5, 2026	32.50	32.77	31.67	32.15	32.03	-2.96%	52,126
Mar 4, 2026	32.77	33.27	32.74	33.13	33.00	2.03%	88,845
Mar 3, 2026	32.16	32.70	31.64	32.47	32.34	-4.22%	87,387
Mar 2, 2026	33.69	34.12	33.67	33.90	33.77	-2.19%	87,158
Feb 27, 2026	34.38	34.77	34.38	34.66	34.53	0.17%	31,802
Feb 26, 2026	34.94	34.98	34.21	34.60	34.47	-0.66%	71,008
Feb 25, 2026	34.78	34.95	34.63	34.83	34.70	0.74%	126,460
Feb 24, 2026	34.19	34.65	34.19	34.57	34.44	1.96%	51,417
Feb 23, 2026	33.83	34.08	33.79	33.91	33.78	-0.26%	38,053
Feb 20, 2026	33.49	34.00	33.41	34.00	33.87	1.42%	28,070
Feb 19, 2026	33.40	33.55	33.26	33.53	33.40	-0.30%	19,289
Feb 18, 2026	33.52	33.86	33.50	33.63	33.50	0.54%	45,929
Feb 17, 2026	33.38	33.58	33.06	33.45	33.32	-0.32%	50,466
Feb 13, 2026	33.46	33.68	33.29	33.56	33.43	0.69%	35,723
Feb 12, 2026	33.85	34.05	33.22	33.33	33.20	-1.35%	48,217
Feb 11, 2026	33.49	33.83	33.16	33.78	33.65	1.73%	51,366
Feb 10, 2026	33.33	33.37	33.13	33.20	33.08	0.41%	41,029
Feb 9, 2026	32.68	33.13	32.68	33.07	32.94	1.46%	28,985
Feb 6, 2026	32.04	32.66	32.01	32.60	32.47	3.25%	35,798
Feb 5, 2026	31.44	31.83	31.43	31.57	31.45	-0.50%	35,566
Feb 4, 2026	32.19	32.31	31.45	31.73	31.61	-0.99%	92,864
Feb 3, 2026	32.27	32.35	31.73	32.05	31.92	-0.60%	48,899
Feb 2, 2026	31.82	32.30	31.82	32.24	32.12	0.97%	59,591
Jan 30, 2026	32.33	32.41	31.82	31.93	31.81	-1.53%	53,186
Jan 29, 2026	32.60	32.60	31.88	32.43	32.30	-0.31%	34,140
Jan 28, 2026	32.60	32.60	32.35	32.53	32.40	0.05%	46,996
Jan 27, 2026	32.23	32.53	32.20	32.51	32.38	1.94%	52,814
Jan 26, 2026	31.86	32.04	31.79	31.89	31.77	0.07%	67,551
Jan 23, 2026	31.55	31.90	31.46	31.87	31.75	1.01%	34,199
Jan 22, 2026	31.52	31.65	31.41	31.55	31.43	0.86%	60,430
Jan 21, 2026	31.16	31.44	31.01	31.28	31.16	1.33%	33,721