Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ: UMMA · Real-Time Price · USD
27.81
+0.44 (1.61%)
Sep 18, 2025, 1:36 PM EDT - Market open
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.48 | 27.82 | 27.48 | 27.73 | - | 1.30% | 15,872 |
| Sep 17, 2025 | 27.36 | 27.53 | 27.32 | 27.37 | 27.37 | -0.07% | 17,573 |
| Sep 16, 2025 | 27.39 | 27.49 | 27.21 | 27.39 | 27.39 | 0.73% | 25,744 |
| Sep 15, 2025 | 26.90 | 27.27 | 26.90 | 27.19 | 27.19 | 0.57% | 32,143 |
| Sep 12, 2025 | 27.07 | 27.11 | 26.91 | 27.04 | 27.04 | -0.26% | 21,246 |
| Sep 11, 2025 | 26.98 | 27.14 | 26.82 | 27.11 | 27.11 | 0.61% | 104,982 |
| Sep 10, 2025 | 27.04 | 27.11 | 26.85 | 26.94 | 26.94 | 0.34% | 20,887 |
| Sep 9, 2025 | 26.73 | 26.91 | 26.71 | 26.85 | 26.85 | 0.06% | 29,281 |
| Sep 8, 2025 | 26.89 | 26.89 | 26.63 | 26.83 | 26.83 | 0.84% | 27,463 |
| Sep 5, 2025 | 26.50 | 26.70 | 26.36 | 26.61 | 26.61 | 1.18% | 30,586 |
| Sep 4, 2025 | 26.11 | 26.32 | 26.10 | 26.30 | 26.30 | 0.56% | 15,477 |
| Sep 3, 2025 | 26.15 | 26.25 | 26.05 | 26.15 | 26.15 | 0.49% | 44,415 |
| Sep 2, 2025 | 25.96 | 26.09 | 25.82 | 26.03 | 26.03 | -1.05% | 41,310 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.21 | 26.30 | 26.30 | -1.25% | 11,310 |
| Aug 28, 2025 | 26.64 | 26.69 | 26.51 | 26.63 | 26.63 | 0.41% | 27,891 |
| Aug 27, 2025 | 26.45 | 26.56 | 26.31 | 26.52 | 26.52 | 0.09% | 26,897 |
| Aug 26, 2025 | 26.47 | 26.54 | 26.35 | 26.50 | 26.50 | 0.14% | 18,542 |
| Aug 25, 2025 | 26.58 | 26.63 | 26.44 | 26.46 | 26.46 | -0.63% | 32,891 |
| Aug 22, 2025 | 26.36 | 26.72 | 26.24 | 26.63 | 26.63 | 1.56% | 39,819 |
| 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 |