Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

35.87

-0.24 (-0.67%)

At close: Jul 17, 2026, 4:00 PM EDT

35.80

-0.07 (-0.19%)

After-hours: Jul 17, 2026, 7:16 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.33	36.20	35.19	35.87	35.87	-0.66%	31,960
Jul 16, 2026	36.08	36.30	35.92	36.11	36.11	-1.78%	32,059
Jul 15, 2026	37.04	37.12	36.27	36.76	36.76	-0.60%	46,732
Jul 14, 2026	37.09	37.19	36.91	36.98	36.98	1.66%	45,894
Jul 13, 2026	36.75	36.84	36.38	36.38	36.38	-3.41%	54,616
Jul 10, 2026	37.59	37.80	37.45	37.67	37.67	-0.40%	48,036
Jul 9, 2026	37.72	37.94	37.67	37.82	37.82	1.35%	35,330
Jul 8, 2026	36.82	37.46	36.51	37.31	37.31	-0.44%	66,165
Jul 7, 2026	37.73	37.91	37.26	37.48	37.48	-2.91%	59,496
Jul 6, 2026	38.49	38.85	38.22	38.60	38.60	2.21%	68,755
Jul 2, 2026	38.21	38.58	37.20	37.77	37.77	-0.95%	128,951
Jul 1, 2026	38.63	38.73	38.07	38.13	38.13	-3.41%	54,012
Jun 30, 2026	39.12	39.56	38.97	39.48	39.48	1.32%	39,876
Jun 29, 2026	38.64	39.03	38.05	38.96	38.96	0.65%	61,117
Jun 26, 2026	38.54	39.09	38.50	38.71	38.71	-1.58%	26,255
Jun 25, 2026	39.78	39.78	39.06	39.33	39.33	2.27%	36,954
Jun 24, 2026	38.61	38.74	38.10	38.46	38.46	0.68%	29,840
Jun 23, 2026	38.23	38.92	38.08	38.20	38.20	-5.07%	87,169
Jun 22, 2026	40.29	41.53	40.00	40.24	40.24	0.01%	54,358
Jun 18, 2026	39.91	40.36	39.76	40.24	40.23	3.30%	45,747
Jun 17, 2026	39.46	39.75	38.86	38.95	38.95	0.58%	67,357
Jun 16, 2026	39.29	39.38	38.59	38.73	38.72	-1.24%	66,351
Jun 15, 2026	39.27	39.36	38.94	39.21	39.21	2.27%	58,168
Jun 12, 2026	38.10	39.64	37.88	38.34	38.34	0.03%	43,910
Jun 11, 2026	37.40	38.37	37.00	38.33	38.33	5.06%	33,875
Jun 10, 2026	36.90	37.46	36.49	36.49	36.48	-2.32%	45,797
Jun 9, 2026	38.02	38.19	36.43	37.35	37.35	0.30%	51,372
Jun 8, 2026	37.42	38.22	37.15	37.24	37.24	2.03%	70,688
Jun 5, 2026	37.86	37.92	36.40	36.50	36.50	-6.47%	74,742
Jun 4, 2026	38.57	39.17	38.36	39.03	39.02	-0.13%	72,395
Jun 3, 2026	39.34	39.34	38.93	39.08	39.07	-0.77%	42,099
Jun 2, 2026	39.01	39.38	38.89	39.38	39.37	1.04%	118,161
Jun 1, 2026	38.51	39.26	38.35	38.98	38.97	1.70%	87,921
May 29, 2026	38.44	38.58	38.19	38.33	38.32	0.45%	57,303
May 28, 2026	37.71	38.37	37.51	38.16	38.15	1.25%	37,478
May 27, 2026	37.97	37.98	37.39	37.69	37.68	-0.18%	53,063
May 26, 2026	37.47	37.82	37.35	37.75	37.75	3.22%	55,207
May 22, 2026	36.70	36.83	36.52	36.57	36.57	-0.43%	24,256
May 21, 2026	36.08	36.88	36.08	36.73	36.73	1.38%	32,654
May 20, 2026	35.55	36.27	35.48	36.23	36.23	2.34%	49,615
May 19, 2026	35.19	35.78	35.06	35.40	35.40	-0.72%	38,158
May 18, 2026	36.10	36.10	35.21	35.66	35.66	0.08%	42,905
May 15, 2026	35.70	35.86	35.40	35.63	35.63	-2.75%	44,004
May 14, 2026	36.60	36.83	36.50	36.64	36.63	0.38%	24,141
May 13, 2026	36.14	36.56	36.08	36.50	36.50	1.92%	41,054
May 12, 2026	35.92	36.08	35.27	35.82	35.81	-1.96%	67,241
May 11, 2026	36.46	36.67	36.31	36.53	36.53	0.13%	49,834
May 8, 2026	36.19	36.54	36.06	36.48	36.48	2.39%	27,645
May 7, 2026	36.27	36.36	35.55	35.63	35.63	-1.32%	49,974
May 6, 2026	35.80	36.16	35.58	36.11	36.10	3.72%	37,141