Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

36.07

-0.16 (-0.44%)

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

36.44

+0.37 (1.03%)

After-hours: Sep 15, 2026, 7:30 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	36.29	36.66	36.01	36.07	36.07	-0.44%	37,232
Sep 14, 2026	36.25	36.46	36.00	36.23	36.23	-1.87%	72,088
Sep 11, 2026	37.07	37.16	36.85	36.92	36.92	1.06%	22,213
Sep 10, 2026	36.83	36.95	36.47	36.53	36.53	-1.71%	48,594
Sep 9, 2026	37.35	37.58	37.05	37.17	37.17	-1.04%	38,265
Sep 8, 2026	37.85	37.87	37.56	37.56	37.56	-0.21%	55,193
Sep 4, 2026	37.25	37.74	37.23	37.64	37.64	1.18%	36,194
Sep 3, 2026	37.18	37.36	36.90	37.20	37.20	0.45%	35,854
Sep 2, 2026	36.87	37.07	36.86	37.03	37.03	0.74%	28,741
Sep 1, 2026	37.18	37.18	36.60	36.76	36.76	-1.76%	41,802
Aug 31, 2026	37.53	37.63	37.23	37.42	37.42	-0.19%	43,754
Aug 28, 2026	37.84	38.00	37.41	37.49	37.49	-0.77%	63,568
Aug 27, 2026	37.82	37.91	37.60	37.78	37.78	0.48%	41,542
Aug 26, 2026	37.78	37.98	37.60	37.60	37.60	-0.58%	26,226
Aug 25, 2026	37.76	37.86	37.61	37.82	37.82	1.07%	34,447
Aug 24, 2026	37.62	37.87	37.00	37.42	37.42	-1.40%	51,597
Aug 21, 2026	37.95	38.08	37.75	37.95	37.95	1.01%	31,982
Aug 20, 2026	37.44	37.71	37.44	37.57	37.57	0.70%	39,930
Aug 19, 2026	37.38	37.53	37.25	37.31	37.31	1.34%	33,031
Aug 18, 2026	37.14	37.23	36.69	36.82	36.82	-2.89%	253,398
Aug 17, 2026	37.88	38.25	37.86	37.91	37.91	0.65%	65,435
Aug 14, 2026	37.92	37.97	37.61	37.67	37.67	-0.61%	37,510
Aug 13, 2026	37.75	38.04	37.56	37.90	37.90	0.81%	37,552
Aug 12, 2026	37.82	37.82	37.44	37.60	37.60	1.04%	37,760
Aug 11, 2026	37.41	37.48	37.07	37.21	37.21	0.51%	24,974
Aug 10, 2026	37.06	37.12	36.87	37.02	37.02	-0.06%	40,302
Aug 7, 2026	37.22	37.27	36.83	37.04	37.04	1.07%	29,556
Aug 6, 2026	36.50	36.91	36.27	36.65	36.65	-1.14%	67,323
Aug 5, 2026	37.16	37.31	37.02	37.08	37.08	-0.05%	21,845
Aug 4, 2026	36.68	37.20	36.52	37.10	37.09	2.44%	63,083
Aug 3, 2026	35.97	36.32	35.61	36.21	36.21	0.34%	65,574
Jul 31, 2026	36.61	36.79	35.81	36.09	36.09	-0.48%	28,448
Jul 30, 2026	35.49	36.34	35.40	36.26	36.26	4.57%	42,047
Jul 29, 2026	35.05	35.37	34.49	34.68	34.68	-1.51%	35,193
Jul 28, 2026	35.08	35.40	34.89	35.21	35.21	-1.40%	41,738
Jul 27, 2026	36.21	36.21	35.40	35.71	35.71	0.17%	50,161
Jul 24, 2026	36.00	36.00	35.60	35.65	35.65	-1.35%	24,439
Jul 23, 2026	36.01	36.36	35.80	36.14	36.14	-0.88%	33,902
Jul 22, 2026	36.44	36.63	36.37	36.46	36.46	-0.61%	32,083
Jul 21, 2026	36.37	36.82	36.24	36.68	36.68	2.51%	34,656
Jul 20, 2026	36.17	36.17	35.72	35.78	35.78	-0.23%	32,408
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