Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
23.59
+0.48 (2.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.56 | 23.73 | 23.38 | 23.59 | 23.59 | 2.08% | 19,766 |
| Apr 22, 2025 | 22.96 | 23.41 | 22.94 | 23.11 | 23.11 | 0.92% | 18,197 |
| Apr 21, 2025 | 23.09 | 23.09 | 22.55 | 22.90 | 22.90 | -0.82% | 21,859 |
| Apr 17, 2025 | 22.99 | 23.17 | 22.85 | 23.09 | 23.09 | 1.49% | 9,735 |
| Apr 16, 2025 | 23.07 | 23.19 | 22.67 | 22.75 | 22.75 | -1.56% | 27,859 |
| Apr 15, 2025 | 23.29 | 23.39 | 23.04 | 23.11 | 23.11 | -0.22% | 34,081 |
| Apr 14, 2025 | 23.41 | 23.41 | 22.94 | 23.16 | 23.16 | 0.61% | 32,104 |
| Apr 11, 2025 | 22.61 | 23.02 | 22.50 | 23.02 | 23.02 | 2.72% | 9,948 |
| Apr 10, 2025 | 22.74 | 22.74 | 21.97 | 22.41 | 22.41 | -1.28% | 30,972 |
| Apr 9, 2025 | 21.15 | 23.92 | 21.09 | 22.70 | 22.70 | 7.46% | 49,073 |
| Apr 8, 2025 | 22.18 | 22.18 | 20.95 | 21.13 | 21.13 | -1.97% | 124,717 |
| Apr 7, 2025 | 21.62 | 21.87 | 20.85 | 21.55 | 21.55 | -1.73% | 119,639 |
| Apr 4, 2025 | 22.51 | 22.51 | 21.85 | 21.93 | 21.93 | -7.04% | 93,140 |
| Apr 3, 2025 | 23.52 | 23.67 | 23.32 | 23.59 | 23.59 | -1.46% | 40,849 |
| Apr 2, 2025 | 23.63 | 23.96 | 23.63 | 23.94 | 23.94 | 0.25% | 16,649 |
| Apr 1, 2025 | 23.85 | 23.96 | 23.70 | 23.88 | 23.88 | 0.25% | 33,809 |
| Mar 31, 2025 | 23.62 | 23.83 | 23.50 | 23.82 | 23.82 | -0.87% | 18,973 |
| Mar 28, 2025 | 24.19 | 24.19 | 23.96 | 24.03 | 24.03 | -1.11% | 21,803 |
| Mar 27, 2025 | 24.31 | 24.41 | 24.23 | 24.30 | 24.30 | -0.04% | 24,028 |
| Mar 26, 2025 | 24.65 | 24.65 | 24.31 | 24.31 | 24.31 | -2.09% | 69,171 |
| Mar 25, 2025 | 25.01 | 25.01 | 24.81 | 24.83 | 24.77 | -0.24% | 26,849 |
| Mar 24, 2025 | 24.86 | 24.92 | 24.77 | 24.89 | 24.83 | 0.65% | 22,794 |
| Mar 21, 2025 | 24.69 | 24.80 | 24.69 | 24.73 | 24.67 | -1.20% | 9,037 |
| Mar 20, 2025 | 24.97 | 25.03 | 24.88 | 25.03 | 24.97 | -0.28% | 14,305 |
| Mar 19, 2025 | 24.91 | 25.14 | 24.88 | 25.10 | 25.04 | 0.60% | 20,212 |
| Mar 18, 2025 | 25.01 | 25.01 | 24.80 | 24.95 | 24.89 | -0.53% | 29,806 |
| Mar 17, 2025 | 24.82 | 25.17 | 24.74 | 25.08 | 25.02 | 1.34% | 29,505 |
| Mar 14, 2025 | 24.49 | 24.77 | 24.46 | 24.75 | 24.69 | 2.27% | 88,942 |
| Mar 13, 2025 | 24.33 | 24.38 | 24.15 | 24.20 | 24.14 | -1.51% | 24,822 |
| Mar 12, 2025 | 24.49 | 24.62 | 24.41 | 24.57 | 24.51 | 1.49% | 19,784 |
| Mar 11, 2025 | 24.34 | 24.47 | 24.10 | 24.21 | 24.15 | -0.40% | 25,519 |
| Mar 10, 2025 | 24.63 | 24.67 | 24.16 | 24.31 | 24.25 | -3.00% | 36,765 |
| Mar 7, 2025 | 24.89 | 25.14 | 24.82 | 25.06 | 25.00 | 0.56% | 22,717 |
| Mar 6, 2025 | 25.03 | 25.24 | 24.83 | 24.92 | 24.86 | -1.27% | 13,435 |
| Mar 5, 2025 | 25.06 | 25.28 | 25.00 | 25.24 | 25.18 | 1.82% | 19,113 |
| Mar 4, 2025 | 24.54 | 25.00 | 24.26 | 24.79 | 24.73 | 0.98% | 40,466 |
| Mar 3, 2025 | 25.06 | 25.11 | 24.44 | 24.55 | 24.49 | -0.85% | 45,330 |
| Feb 28, 2025 | 24.57 | 24.76 | 24.42 | 24.76 | 24.70 | 0.36% | 12,550 |
| Feb 27, 2025 | 25.20 | 25.20 | 24.67 | 24.67 | 24.61 | -2.64% | 23,302 |
| Feb 26, 2025 | 25.38 | 25.54 | 25.21 | 25.34 | 25.28 | 0.68% | 23,999 |
| Feb 25, 2025 | 25.38 | 25.40 | 25.13 | 25.17 | 25.11 | -0.32% | 96,287 |
| Feb 24, 2025 | 25.56 | 25.56 | 25.25 | 25.25 | 25.19 | -1.48% | 84,555 |
| Feb 21, 2025 | 25.77 | 25.86 | 25.48 | 25.63 | 25.57 | -0.47% | 19,352 |
| Feb 20, 2025 | 25.69 | 25.75 | 25.55 | 25.75 | 25.69 | 0.74% | 21,545 |
| Feb 19, 2025 | 25.63 | 25.64 | 25.52 | 25.56 | 25.50 | -0.62% | 17,944 |
| Feb 18, 2025 | 25.85 | 25.85 | 25.66 | 25.72 | 25.66 | 0.19% | 38,101 |
| Feb 14, 2025 | 25.71 | 25.73 | 25.56 | 25.67 | 25.61 | 0.71% | 12,779 |
| Feb 13, 2025 | 25.35 | 25.72 | 25.31 | 25.49 | 25.43 | 0.35% | 21,013 |
| Feb 12, 2025 | 25.14 | 25.55 | 25.08 | 25.40 | 25.34 | -0.16% | 25,809 |
| Feb 11, 2025 | 25.25 | 25.46 | 25.19 | 25.44 | 25.38 | 0.39% | 35,092 |