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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ