Wahed Dow Jones Islamic World ETF (UMMA)

NASDAQ: UMMA · Real-Time Price · USD

37.67

-0.23 (-0.61%)

At close: Aug 14, 2026, 4:00 PM EDT

38.20

+0.53 (1.41%)

After-hours: Aug 14, 2026, 7:58 PM EDT

UMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.92	37.97	37.61	37.67	37.67	-0.61%	37,475
Aug 13, 2026	37.75	38.04	37.56	37.90	37.90	0.81%	37,446
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
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