Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

40.24

+1.29 (3.30%)

At close: Jun 18, 2026, 4:00 PM EDT

40.25

+0.01 (0.04%)

After-hours: Jun 18, 2026, 6:54 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.91	40.36	39.76	40.24	40.24	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	38.73	-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	36.49	-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	39.03	-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	39.38	1.04%	118,161
Jun 1, 2026	38.51	39.26	38.35	38.98	38.98	1.70%	87,921
May 29, 2026	38.44	38.58	38.19	38.33	38.33	0.45%	57,303
May 28, 2026	37.71	38.37	37.51	38.16	38.16	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	36.64	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	36.11	3.72%	37,141
May 5, 2026	34.56	34.97	34.53	34.81	34.81	1.99%	40,106
May 4, 2026	34.41	34.56	33.96	34.13	34.13	-0.56%	60,673
May 1, 2026	34.25	34.60	34.18	34.32	34.32	-0.18%	29,058
Apr 30, 2026	33.93	34.39	33.80	34.39	34.39	2.67%	45,688
Apr 29, 2026	33.65	33.66	33.37	33.49	33.49	-0.35%	55,938
Apr 28, 2026	33.59	33.75	33.39	33.61	33.61	-1.87%	40,113
Apr 27, 2026	34.39	34.50	34.15	34.25	34.25	0.13%	41,368
Apr 24, 2026	33.95	34.26	33.85	34.21	34.21	1.73%	27,707
Apr 23, 2026	33.82	34.03	33.38	33.62	33.62	-1.05%	27,640
Apr 22, 2026	33.67	33.98	33.54	33.98	33.98	2.10%	39,503
Apr 21, 2026	33.91	33.92	33.22	33.28	33.28	-2.03%	62,681
Apr 20, 2026	33.88	33.99	33.70	33.97	33.97	-0.45%	48,932
Apr 17, 2026	34.16	34.39	34.02	34.12	34.12	1.92%	47,680
Apr 16, 2026	33.67	33.67	33.35	33.48	33.48	-0.18%	33,294
Apr 15, 2026	33.57	33.61	33.29	33.54	33.54	-0.43%	47,446
Apr 14, 2026	33.43	33.75	32.90	33.69	33.69	1.68%	39,056
Apr 13, 2026	32.58	33.17	32.21	33.13	33.13	0.82%	46,192
Apr 10, 2026	32.93	33.13	32.72	32.86	32.86	0.61%	36,888
Apr 9, 2026	32.32	32.76	32.19	32.66	32.66	-0.35%	35,015