Skip to main content
logo
Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
28.38
-0.02 (-0.07%)
Oct 10, 2025, 10:16 AM EDT - Market open

UMMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 22, 202526.3626.7226.2426.6326.411.56%39,819
Aug 21, 202526.3026.3125.8226.2226.00-0.65%16,789
Aug 20, 202526.4426.4526.2226.3926.170.21%18,711
Aug 19, 202526.5426.5926.2826.3426.12-0.25%22,196
Aug 18, 202526.4326.5326.0726.4026.18-0.12%33,943
Aug 15, 202526.3826.5126.3026.4326.210.27%21,261
Aug 14, 202526.3426.4326.1226.3626.14-0.69%303,150
Aug 13, 202526.4926.6126.4026.5426.320.57%35,135
Aug 12, 202526.1926.4126.1026.3926.171.51%18,151
Aug 11, 202526.1626.2126.0026.0025.78-0.84%28,187
Aug 8, 202526.0926.2726.0426.2226.000.53%25,140
Aug 7, 202526.1326.2225.9826.0825.871.25%16,101
Aug 6, 202525.7725.8325.6325.7625.55-0.33%23,786
Aug 5, 202526.0226.0225.7725.8525.63-0.46%19,913
Aug 4, 202525.9525.9925.8225.9725.751.27%45,694
Aug 1, 202525.7125.7225.4525.6425.43-1.02%37,648
Jul 31, 202526.2226.2225.8425.9025.69-1.69%16,310