Wahed Dow Jones Islamic World ETF - UMMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.49	34	34	34	33.41	28,042
February 19, 2026	33.4	33.53	33.53	33.55	33.26	19,300
February 18, 2026	33.52	33.63	33.63	33.86	33.5	45,929
February 17, 2026	33.38	33.45	33.45	33.58	33.06	50,500
February 13, 2026	33.46	33.56	33.56	33.68	33.28	35,723
February 12, 2026	33.85	33.33	33.33	34.05	33.22	48,217
February 11, 2026	33.49	33.78	33.78	33.83	33.16	51,400
February 10, 2026	33.33	33.2	33.2	33.37	33.13	41,029
February 09, 2026	32.68	33.07	33.07	33.13	32.68	29,000
February 06, 2026	32.04	32.57	32.57	32.66	32.01	35,773
February 05, 2026	31.44	31.57	31.57	31.83	31.43	35,566
February 04, 2026	32.25	31.73	31.73	32.31	31.45	92,701
February 03, 2026	32.27	32.05	32.05	32.35	31.73	48,900
February 02, 2026	31.82	32.24	32.24	32.3	31.82	59,600
January 30, 2026	32.33	31.93	31.93	32.41	31.81	53,186
January 29, 2026	32.6	32.42	32.42	32.6	31.88	34,140
January 28, 2026	32.6	32.53	32.53	32.6	32.35	47,000
January 27, 2026	32.23	32.51	32.51	32.53	32.2	52,814
January 26, 2026	31.86	31.89	31.89	32.04	31.79	67,600
January 23, 2026	31.55	31.87	31.87	31.9	31.46	34,199
January 22, 2026	31.52	31.55	31.55	31.65	31.41	60,173
January 21, 2026	31.16	31.28	31.28	31.48	31.01	31,148
January 20, 2026	31.15	30.87	30.87	31.19	30.87	89,105
January 16, 2026	31.68	31.66	31.66	31.7	31.5	34,357
January 15, 2026	31.66	31.53	31.53	32.09	31.5	23,721
January 14, 2026	31.37	31.28	31.28	31.39	31.14	111,300
January 13, 2026	31.49	31.28	31.28	31.51	31.22	40,959
January 12, 2026	31.27	31.48	31.48	31.5	31.25	31,841
January 09, 2026	30.95	31.21	31.21	31.24	30.95	36,566
January 08, 2026	30.71	30.7	30.7	30.85	30.59	36,300
January 07, 2026	31.01	30.93	30.93	31.06	30.88	35,747
January 06, 2026	30.85	31.08	31.08	31.13	30.81	79,815
January 05, 2026	30.72	30.66	30.66	30.82	30.36	63,748
January 02, 2026	30.1	30.2	30.2	30.36	29.84	43,997
December 31, 2025	29.78	29.61	29.61	29.79	29.56	22,254
December 30, 2025	29.76	29.72	29.72	29.87	29.69	85,166
December 29, 2025	29.68	29.68	29.68	29.84	29.54	56,510
December 26, 2025	29.61	29.74	29.74	29.79	29.51	32,409
December 24, 2025	29.44	29.54	29.54	29.6	29.35	24,700
December 23, 2025	29.33	29.38	29.38	29.43	29.23	26,233
December 22, 2025	29.19	29.1	29.1	29.22	28.99	23,500
December 19, 2025	28.81	28.97	28.97	29.11	28.81	153,241
December 18, 2025	28.83	28.76	28.76	28.86	28.69	16,000
December 17, 2025	28.85	28.42	28.42	28.85	28.35	13,819
December 16, 2025	28.83	28.8	28.8	28.86	28.8	23,868
December 15, 2025	29.14	29.05	29.05	29.25	28.94	24,220
December 12, 2025	29.34	28.86	28.86	29.34	28.86	15,006
December 11, 2025	29.3	29.34	29.34	29.44	29.26	16,327
December 10, 2025	29.1	29.48	29.48	29.53	28.99	14,000
December 09, 2025	28.98	29.08	29.08	29.08	28.9	20,334
December 08, 2025	29.16	29.05	29.05	29.2	28.95	23,330
December 05, 2025	29.19	29.08	29.08	29.29	29.05	23,108
December 04, 2025	29.08	28.98	28.98	29.11	28.86	17,050
December 03, 2025	28.77	28.94	28.94	28.98	28.66	18,346
December 02, 2025	28.76	28.67	28.67	28.79	28.55	27,700
December 01, 2025	28.6	28.61	28.61	28.76	28.49	46,600
November 28, 2025	28.58	28.66	28.66	28.7	28.5	33,855
November 26, 2025	28.29	28.51	28.51	28.61	28.27	18,600
November 25, 2025	27.92	28.23	28.23	28.23	27.65	18,033
November 24, 2025	27.57	27.78	27.78	27.9	27.51	33,305

Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ