Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
26.63
+0.41 (1.56%)
At close: Aug 22, 2025, 4:00 PM
27.12
+0.49 (1.84%)
After-hours: Aug 22, 2025, 4:42 PM EDT
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.36 | 26.68 | 26.24 | 26.59 | - | 1.41% | 21,716 |
| Aug 21, 2025 | 26.30 | 26.31 | 25.82 | 26.22 | 26.22 | -0.65% | 16,789 |
| Aug 20, 2025 | 26.44 | 26.45 | 26.22 | 26.39 | 26.39 | 0.21% | 18,711 |
| Aug 19, 2025 | 26.54 | 26.59 | 26.28 | 26.34 | 26.34 | -0.25% | 22,196 |
| Aug 18, 2025 | 26.43 | 26.53 | 26.07 | 26.40 | 26.40 | -0.12% | 33,943 |
| Aug 15, 2025 | 26.38 | 26.51 | 26.30 | 26.43 | 26.43 | 0.27% | 21,261 |
| Aug 14, 2025 | 26.34 | 26.43 | 26.12 | 26.36 | 26.36 | -0.69% | 303,150 |
| Aug 13, 2025 | 26.49 | 26.61 | 26.40 | 26.54 | 26.54 | 0.57% | 35,135 |
| Aug 12, 2025 | 26.19 | 26.41 | 26.10 | 26.39 | 26.39 | 1.51% | 18,151 |
| Aug 11, 2025 | 26.16 | 26.21 | 26.00 | 26.00 | 26.00 | -0.84% | 28,187 |
| Aug 8, 2025 | 26.09 | 26.27 | 26.04 | 26.22 | 26.22 | 0.53% | 25,140 |
| Aug 7, 2025 | 26.13 | 26.22 | 25.98 | 26.08 | 26.08 | 1.25% | 16,101 |
| Aug 6, 2025 | 25.77 | 25.83 | 25.63 | 25.76 | 25.76 | -0.33% | 23,786 |
| Aug 5, 2025 | 26.02 | 26.02 | 25.77 | 25.85 | 25.85 | -0.46% | 19,913 |
| Aug 4, 2025 | 25.95 | 25.99 | 25.82 | 25.97 | 25.97 | 1.27% | 45,694 |
| Aug 1, 2025 | 25.71 | 25.72 | 25.45 | 25.64 | 25.64 | -1.02% | 37,648 |
| Jul 31, 2025 | 26.22 | 26.22 | 25.84 | 25.90 | 25.90 | -1.69% | 16,310 |
| Jul 30, 2025 | 26.52 | 26.55 | 26.29 | 26.35 | 26.35 | -0.79% | 14,458 |
| Jul 29, 2025 | 26.62 | 26.70 | 26.46 | 26.56 | 26.56 | -0.23% | 37,779 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.54 | 26.62 | 26.62 | -1.18% | 36,011 |
| Jul 25, 2025 | 26.82 | 26.99 | 26.73 | 26.94 | 26.94 | -0.26% | 19,380 |
| 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 |