Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
28.66
+0.15 (0.53%)
At close: Nov 28, 2025, 1:00 PM EST
29.23
+0.57 (1.99%)
After-hours: Nov 28, 2025, 4:50 PM EST
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.58 | 28.70 | 28.50 | 28.66 | 28.66 | 0.53% | 33,855 |
| Nov 26, 2025 | 28.29 | 28.61 | 28.27 | 28.51 | 28.51 | 0.99% | 18,569 |
| Nov 25, 2025 | 27.92 | 28.23 | 27.65 | 28.23 | 28.23 | 1.62% | 18,033 |
| Nov 24, 2025 | 27.57 | 27.90 | 27.51 | 27.78 | 27.78 | 0.71% | 33,305 |
| Nov 21, 2025 | 27.39 | 27.73 | 27.26 | 27.59 | 27.59 | 0.91% | 32,339 |
| Nov 20, 2025 | 28.23 | 28.29 | 27.34 | 27.34 | 27.34 | -1.83% | 60,557 |
| Nov 19, 2025 | 27.75 | 27.99 | 27.70 | 27.85 | 27.85 | 0.02% | 15,591 |
| Nov 18, 2025 | 27.79 | 27.94 | 27.64 | 27.84 | 27.84 | -0.99% | 71,988 |
| Nov 17, 2025 | 28.25 | 28.45 | 28.01 | 28.12 | 28.12 | -1.10% | 28,191 |
| Nov 14, 2025 | 28.10 | 28.55 | 28.04 | 28.43 | 28.43 | -0.07% | 17,592 |
| Nov 13, 2025 | 28.88 | 28.88 | 28.39 | 28.45 | 28.45 | -1.47% | 18,819 |
| Nov 12, 2025 | 28.88 | 28.97 | 28.67 | 28.87 | 28.87 | 0.48% | 43,531 |
| Nov 11, 2025 | 28.68 | 28.82 | 28.61 | 28.74 | 28.74 | 0.55% | 18,624 |
| Nov 10, 2025 | 28.48 | 28.58 | 28.31 | 28.58 | 28.58 | 1.68% | 24,451 |
| Nov 7, 2025 | 28.01 | 28.13 | 27.76 | 28.11 | 28.11 | -0.11% | 38,652 |
| Nov 6, 2025 | 28.37 | 28.37 | 28.06 | 28.14 | 28.14 | -1.00% | 119,839 |
| Nov 5, 2025 | 28.29 | 28.54 | 28.20 | 28.42 | 28.42 | 0.46% | 51,649 |
| Nov 4, 2025 | 28.41 | 28.60 | 28.25 | 28.29 | 28.29 | -2.26% | 32,718 |
| Nov 3, 2025 | 28.89 | 28.99 | 28.75 | 28.95 | 28.95 | 0.55% | 42,201 |
| Oct 31, 2025 | 28.88 | 28.93 | 28.58 | 28.79 | 28.79 | -0.36% | 45,874 |
| Oct 30, 2025 | 28.75 | 28.99 | 28.71 | 28.89 | 28.89 | -0.21% | 31,445 |
| Oct 29, 2025 | 29.09 | 29.25 | 28.86 | 28.95 | 28.95 | -0.05% | 25,452 |
| Oct 28, 2025 | 28.84 | 29.03 | 28.79 | 28.97 | 28.97 | 0.02% | 36,758 |
| Oct 27, 2025 | 28.96 | 28.99 | 28.85 | 28.96 | 28.96 | 0.64% | 28,133 |
| Oct 24, 2025 | 28.79 | 28.86 | 28.67 | 28.78 | 28.78 | 0.79% | 24,789 |
| Oct 23, 2025 | 28.41 | 28.69 | 28.41 | 28.55 | 28.55 | 0.24% | 15,934 |
| Oct 22, 2025 | 28.59 | 28.72 | 28.29 | 28.48 | 28.48 | -0.79% | 16,770 |
| Oct 21, 2025 | 28.84 | 28.84 | 28.59 | 28.71 | 28.71 | -1.05% | 28,623 |
| Oct 20, 2025 | 28.95 | 29.11 | 28.86 | 29.02 | 29.02 | 0.80% | 22,537 |
| Oct 17, 2025 | 28.67 | 28.84 | 28.63 | 28.79 | 28.79 | - | 24,334 |
| Oct 16, 2025 | 28.95 | 28.99 | 28.64 | 28.78 | 28.78 | 0.66% | 23,752 |
| Oct 15, 2025 | 28.56 | 28.65 | 28.45 | 28.60 | 28.60 | 1.33% | 20,517 |
| Oct 14, 2025 | 27.94 | 28.40 | 27.88 | 28.22 | 28.22 | -0.25% | 31,042 |
| Oct 13, 2025 | 28.16 | 28.34 | 28.01 | 28.29 | 28.29 | 2.39% | 26,519 |
| Oct 10, 2025 | 28.44 | 28.44 | 27.57 | 27.63 | 27.63 | -2.71% | 39,329 |
| Oct 9, 2025 | 28.71 | 28.73 | 28.34 | 28.40 | 28.40 | -1.01% | 23,340 |
| Oct 8, 2025 | 28.58 | 28.75 | 28.58 | 28.69 | 28.69 | 0.67% | 51,148 |
| Oct 7, 2025 | 28.94 | 28.97 | 28.50 | 28.50 | 28.50 | -1.45% | 42,359 |
| Oct 6, 2025 | 28.82 | 29.03 | 28.82 | 28.92 | 28.92 | 1.12% | 49,320 |
| Oct 3, 2025 | 28.54 | 28.71 | 28.47 | 28.60 | 28.60 | 1.02% | 31,316 |
| Oct 2, 2025 | 28.54 | 28.56 | 28.26 | 28.31 | 28.31 | 0.64% | 25,467 |
| Oct 1, 2025 | 27.77 | 28.42 | 27.77 | 28.13 | 28.13 | 2.07% | 99,810 |
| Sep 30, 2025 | 27.28 | 27.73 | 27.28 | 27.56 | 27.56 | 1.12% | 42,533 |
| Sep 29, 2025 | 27.26 | 27.41 | 27.23 | 27.26 | 27.26 | 0.43% | 101,214 |
| Sep 26, 2025 | 27.15 | 27.18 | 26.98 | 27.14 | 27.14 | -0.47% | 28,699 |
| Sep 25, 2025 | 27.28 | 27.30 | 27.09 | 27.27 | 27.27 | -0.61% | 91,610 |
| Sep 24, 2025 | 27.56 | 27.58 | 27.37 | 27.43 | 27.43 | -1.66% | 20,938 |
| Sep 23, 2025 | 28.04 | 28.15 | 27.82 | 27.90 | 27.66 | 0.63% | 24,600 |
| Sep 22, 2025 | 27.67 | 27.89 | 27.51 | 27.72 | 27.49 | 0.55% | 20,503 |
| Sep 19, 2025 | 27.67 | 27.67 | 27.47 | 27.57 | 27.34 | -0.68% | 22,319 |