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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.95	28.78	28.78	28.99	28.64	23,745
October 15, 2025	28.56	28.6	28.6	28.65	28.45	20,517
October 14, 2025	27.94	28.22	28.22	28.4	27.88	31,042
October 13, 2025	28.16	28.29	28.29	28.34	28.01	26,519
October 10, 2025	28.44	27.63	27.63	28.44	27.57	39,329
October 09, 2025	28.71	28.4	28.4	28.73	28.34	23,340
October 08, 2025	28.58	28.69	28.69	28.75	28.58	51,148
October 07, 2025	28.94	28.5	28.5	28.97	28.5	42,352
October 06, 2025	28.82	28.92	28.92	29.03	28.82	49,320
October 03, 2025	28.54	28.6	28.6	28.71	28.47	31,316
October 02, 2025	28.54	28.31	28.31	28.55	28.26	25,456
October 01, 2025	27.77	28.13	28.13	28.42	27.77	99,810
September 30, 2025	27.28	27.56	27.56	27.73	27.28	42,533
September 29, 2025	27.26	27.26	27.26	27.41	27.23	101,214
September 26, 2025	27.15	27.14	27.14	27.18	26.98	28,700
September 25, 2025	27.28	27.27	27.27	27.3	27.09	91,380
September 24, 2025	27.56	27.43	27.43	27.58	27.37	20,938
September 23, 2025	28.04	27.9	27.9	28.15	27.82	24,600
September 22, 2025	27.67	27.72	27.72	27.89	27.51	20,503
September 19, 2025	27.67	27.57	27.57	27.67	27.47	22,223
September 18, 2025	27.48	27.76	27.76	27.82	27.48	20,339
September 17, 2025	27.37	27.37	27.37	27.53	27.32	17,543
September 16, 2025	27.39	27.39	27.39	27.49	27.21	25,744
September 15, 2025	26.9	27.19	27.19	27.27	26.9	32,353
September 12, 2025	27.07	27.04	27.04	27.11	26.93	21,156
September 11, 2025	26.98	27.1	27.1	27.14	26.82	105,000
September 10, 2025	27.04	26.94	26.94	27.11	26.85	21,169
September 09, 2025	26.73	26.85	26.85	26.91	26.71	29,300
September 08, 2025	26.89	26.83	26.83	26.89	26.63	27,500
September 05, 2025	26.5	26.61	26.62	26.7	26.36	33,577
September 04, 2025	26.11	26.3	26.3	26.32	26.1	15,477
September 03, 2025	26.15	26.15	26.15	26.25	26.05	44,415
September 02, 2025	25.96	26.03	26.03	26.09	25.82	41,310
August 29, 2025	26.34	26.3	26.3	26.36	26.21	11,498
August 28, 2025	26.64	26.63	26.63	26.69	26.51	27,900
August 27, 2025	26.45	26.52	26.52	26.56	26.31	26,900
August 26, 2025	26.47	26.5	26.5	26.54	26.35	18,542
August 25, 2025	26.58	26.46	26.46	26.63	26.44	32,900
August 22, 2025	26.36	26.63	26.63	26.72	26.24	39,819
August 21, 2025	26.3	26.22	26.22	26.31	25.82	16,800
August 20, 2025	26.44	26.39	26.39	26.45	26.22	18,711
August 19, 2025	26.54	26.34	26.34	26.59	26.28	22,200
August 18, 2025	26.43	26.4	26.4	26.52	26.07	33,943
August 15, 2025	26.38	26.43	26.43	26.51	26.3	21,454

Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ