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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.39	27.54	27.54	27.73	27.26	32,298
November 20, 2025	28.23	27.34	27.34	28.29	27.34	60,600
November 19, 2025	27.75	27.85	27.85	27.99	27.7	15,600
November 18, 2025	27.79	27.84	27.84	27.94	27.64	72,000
November 17, 2025	28.25	28.12	28.12	28.45	28.01	28,200
November 14, 2025	28.1	28.43	28.43	28.55	28.04	17,600
November 13, 2025	28.88	28.45	28.45	28.88	28.39	18,800
November 12, 2025	28.88	28.87	28.87	28.97	28.67	43,500
November 11, 2025	28.68	28.74	28.74	28.82	28.61	18,535
November 10, 2025	28.48	28.58	28.58	28.58	28.31	24,500
November 07, 2025	28.01	28.11	28.11	28.13	27.76	38,652
November 06, 2025	28.37	28.14	28.14	28.37	28.06	119,839
November 05, 2025	28.29	28.42	28.42	28.54	28.2	51,649
November 04, 2025	28.41	28.29	28.29	28.6	28.25	32,718
November 03, 2025	28.89	28.95	28.95	28.99	28.75	42,201
October 31, 2025	28.88	28.79	28.79	28.93	28.58	45,864
October 30, 2025	28.75	28.89	28.89	28.99	28.71	31,445
October 29, 2025	29.09	28.95	28.95	29.25	28.86	25,452
October 28, 2025	28.84	28.97	28.97	29.03	28.79	36,739
October 27, 2025	28.96	28.96	28.96	28.99	28.85	28,133
October 24, 2025	28.79	28.78	28.78	28.86	28.67	24,785
October 23, 2025	28.51	28.55	28.55	28.69	28.41	15,537
October 22, 2025	28.59	28.48	28.48	28.72	28.29	16,800
October 21, 2025	28.84	28.71	28.71	28.84	28.59	28,623
October 20, 2025	28.95	29.02	29.02	29.11	28.86	22,537
October 17, 2025	28.67	28.79	28.79	28.84	28.63	24,246

Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ