Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

35.67

-0.04 (-0.11%)

At close: Oct 15, 2026, 4:00 PM EDT

36.03

+0.36 (1.01%)

After-hours: Oct 15, 2026, 7:53 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.07	35.75	34.95	35.67	35.67	-0.11%	138,054
Oct 14, 2026	36.00	36.20	35.67	35.71	35.71	-1.54%	72,957
Oct 13, 2026	36.20	36.35	36.02	36.27	36.27	-0.82%	97,741
Oct 12, 2026	36.89	36.89	36.50	36.57	36.57	-1.08%	58,966
Oct 9, 2026	36.97	37.10	36.83	36.97	36.97	1.15%	52,833
Oct 8, 2026	36.76	36.90	36.45	36.55	36.55	-1.48%	34,697
Oct 7, 2026	37.03	37.25	36.90	37.10	37.10	-1.20%	78,303
Oct 6, 2026	37.84	37.87	37.52	37.55	37.55	-0.45%	57,838
Oct 5, 2026	37.62	37.99	37.50	37.72	37.72	-0.13%	143,403
Oct 2, 2026	37.67	37.87	37.47	37.77	37.77	1.73%	56,177
Oct 1, 2026	37.02	37.18	36.78	37.13	37.13	0.87%	34,191
Sep 30, 2026	37.17	37.17	36.74	36.81	36.81	-0.87%	40,000
Sep 29, 2026	37.03	37.22	36.84	37.13	37.13	1.14%	47,715
Sep 28, 2026	36.68	36.85	36.40	36.71	36.71	-1.11%	49,065
Sep 25, 2026	36.98	37.19	36.76	37.12	37.12	0.74%	48,854
Sep 24, 2026	36.70	37.03	36.42	36.85	36.85	-0.32%	61,178
Sep 23, 2026	37.54	37.54	36.96	37.12	36.97	-1.72%	43,053
Sep 22, 2026	37.32	37.80	37.32	37.77	37.62	1.26%	52,765
Sep 21, 2026	37.08	37.40	36.93	37.30	37.15	1.87%	54,475
Sep 18, 2026	36.61	36.62	36.30	36.62	36.47	-0.01%	21,705
Sep 17, 2026	36.70	36.83	36.52	36.62	36.47	1.38%	34,320
Sep 16, 2026	36.54	36.59	35.77	36.12	35.97	0.14%	37,589
Sep 15, 2026	36.29	36.66	36.01	36.07	35.92	-0.44%	37,417
Sep 14, 2026	36.25	36.46	36.00	36.23	36.08	-1.87%	72,092
Sep 11, 2026	37.07	37.16	36.85	36.92	36.77	1.06%	22,213
Sep 10, 2026	36.83	36.95	36.47	36.53	36.38	-1.71%	48,598
Sep 9, 2026	37.35	37.58	37.05	37.17	37.02	-1.04%	38,265
Sep 8, 2026	37.85	37.87	37.56	37.56	37.41	-0.21%	55,197
Sep 4, 2026	37.25	37.74	37.23	37.64	37.49	1.18%	36,399
Sep 3, 2026	37.18	37.36	36.90	37.20	37.05	0.45%	35,855
Sep 2, 2026	36.87	37.07	36.86	37.03	36.88	0.74%	28,757
Sep 1, 2026	37.18	37.18	36.60	36.76	36.61	-1.76%	41,802
Aug 31, 2026	37.53	37.63	37.23	37.42	37.27	-0.19%	43,754
Aug 28, 2026	37.84	38.00	37.41	37.49	37.34	-0.77%	63,568
Aug 27, 2026	37.82	37.91	37.60	37.78	37.63	0.48%	41,542
Aug 26, 2026	37.78	37.98	37.60	37.60	37.45	-0.58%	26,226
Aug 25, 2026	37.76	37.86	37.61	37.82	37.67	1.07%	34,447
Aug 24, 2026	37.62	37.87	37.00	37.42	37.27	-1.40%	51,597
Aug 21, 2026	37.95	38.08	37.75	37.95	37.80	1.01%	31,982
Aug 20, 2026	37.44	37.71	37.44	37.57	37.42	0.70%	39,930
Aug 19, 2026	37.38	37.53	37.25	37.31	37.16	1.34%	33,031
Aug 18, 2026	37.14	37.23	36.69	36.82	36.67	-2.89%	253,398
Aug 17, 2026	37.88	38.25	37.86	37.91	37.76	0.65%	65,435
Aug 14, 2026	37.92	37.97	37.61	37.67	37.52	-0.61%	37,510
Aug 13, 2026	37.75	38.04	37.56	37.90	37.75	0.81%	37,552
Aug 12, 2026	37.82	37.82	37.44	37.60	37.44	1.04%	37,760
Aug 11, 2026	37.41	37.48	37.07	37.21	37.06	0.51%	24,974
Aug 10, 2026	37.06	37.12	36.87	37.02	36.87	-0.06%	40,302
Aug 7, 2026	37.22	37.27	36.83	37.04	36.89	1.07%	29,556
Aug 6, 2026	36.50	36.91	36.27	36.65	36.50	-1.14%	67,323