Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ

31.11

-0.3(-0.96%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	31.55	31.11	31.11	31.63	31.04	52,443
March 12, 2026	31.82	31.41	31.41	31.82	31.28	65,639
March 11, 2026	32.05	32.2	32.2	32.33	31.91	37,306
March 10, 2026	32.32	32.09	32.09	32.67	32.09	59,084
March 09, 2026	31.08	32.21	32.21	32.32	30.85	119,711
March 06, 2026	31.4	31.54	31.54	31.9	31.33	55,322
March 05, 2026	32.5	32.15	32.15	32.77	31.67	52,126
March 04, 2026	32.77	33.13	33.13	33.27	32.74	88,720
March 03, 2026	32.16	32.47	32.47	32.69	31.74	86,952
March 02, 2026	33.69	33.9	33.9	34.12	33.67	87,158
February 27, 2026	34.38	34.66	34.66	34.77	34.38	31,802
February 26, 2026	34.94	34.6	34.6	34.98	34.21	71,008
February 25, 2026	34.78	34.83	34.83	34.95	34.63	126,500
February 24, 2026	34.19	34.57	34.57	34.65	34.19	51,417
February 23, 2026	33.83	33.91	33.91	34.08	33.79	38,100
February 20, 2026	33.49	34	0	34	33.41	28,100
February 19, 2026	33.4	33.53	0	33.55	33.26	19,300
February 18, 2026	33.52	33.63	0	33.86	33.5	45,929
February 17, 2026	33.38	33.45	0	33.58	33.06	50,500
February 13, 2026	33.46	33.56	0	33.68	33.28	35,723
February 12, 2026	33.85	33.33	0	34.05	33.22	48,217
February 11, 2026	33.49	33.78	0	33.83	33.16	51,400
February 10, 2026	33.33	33.2	0	33.37	33.13	41,029
February 09, 2026	32.68	33.07	0	33.13	32.68	29,000
February 06, 2026	32.04	32.6	0	32.66	32.01	35,800
February 05, 2026	31.44	31.57	0	31.83	31.43	35,566
February 04, 2026	32.19	31.73	0	32.31	31.45	92,864
February 03, 2026	32.27	32.05	0	32.35	31.73	48,900
February 02, 2026	31.82	32.24	0	32.3	31.82	59,600
January 30, 2026	32.33	31.93	0	32.41	31.81	53,186
January 29, 2026	32.6	32.42	0	32.6	31.88	34,140
January 28, 2026	32.6	32.53	0	32.6	32.35	47,000
January 27, 2026	32.23	32.51	0	32.53	32.2	52,814
January 26, 2026	31.86	31.89	0	32.04	31.79	67,600
January 23, 2026	31.55	31.87	0	31.9	31.46	34,200
January 22, 2026	31.52	31.55	0	31.65	31.41	60,430
January 21, 2026	31.16	31.28	0	31.44	31.01	33,721
January 20, 2026	31.15	30.87	0	31.19	30.87	89,105
January 16, 2026	31.68	31.66	0	31.7	31.5	34,357
January 15, 2026	31.66	31.53	0	32.09	31.5	23,721
January 14, 2026	31.37	31.28	0	31.39	31.14	111,300
January 13, 2026	31.49	31.28	0	31.51	31.22	40,959
January 12, 2026	31.27	31.48	0	31.5	31.25	31,841
January 09, 2026	30.95	31.21	0	31.24	30.95	36,752
January 08, 2026	30.71	30.7	0	30.85	30.59	36,300
January 07, 2026	31.01	30.93	0	31.06	30.88	35,747
January 06, 2026	30.85	31.08	0	31.13	30.81	79,815
January 05, 2026	30.72	30.66	0	30.82	30.36	63,748
January 02, 2026	30.1	30.26	0	30.36	29.84	44,000
December 31, 2025	29.78	29.61	0	29.79	29.56	27,344
December 30, 2025	29.76	29.74	0	29.87	29.69	85,200
December 29, 2025	29.68	29.68	0	29.84	29.54	56,510
December 26, 2025	29.61	29.74	0	29.79	29.51	32,409
December 24, 2025	29.44	29.54	0	29.6	29.35	24,700
December 23, 2025	29.33	29.38	0	29.43	29.23	26,280
December 22, 2025	29.19	29.1	0	29.22	28.99	23,500
December 19, 2025	28.81	28.97	0	29.11	28.81	153,241
December 18, 2025	28.83	28.76	0	28.86	28.69	16,000
December 17, 2025	28.85	28.42	0	28.85	28.35	13,819
December 16, 2025	28.89	28.8	0	28.96	28.65	26,203