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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.34	26.36	26.36	26.43	26.12	303,200
August 13, 2025	26.49	26.54	26.54	26.61	26.4	35,135
August 12, 2025	26.19	26.39	26.39	26.41	26.1	18,151
August 11, 2025	26.16	26	26	26.21	26	28,200
August 08, 2025	26.09	26.22	26.22	26.27	26.04	25,129
August 07, 2025	26.13	26.08	26.08	26.22	25.98	16,101
August 06, 2025	25.77	25.76	25.76	25.83	25.63	23,773
August 05, 2025	26.02	25.85	25.85	26.02	25.77	19,913
August 04, 2025	25.95	25.96	25.96	25.99	25.82	45,700
August 01, 2025	25.71	25.64	25.64	25.72	25.45	37,744
July 31, 2025	26.22	25.9	25.9	26.22	25.84	16,439
July 30, 2025	26.52	26.35	26.35	26.55	26.29	14,500
July 29, 2025	26.62	26.5	26.5	26.7	26.46	37,915
July 28, 2025	26.86	26.62	26.62	26.86	26.54	36,011
July 25, 2025	26.82	26.94	26.94	26.99	26.73	19,400
July 24, 2025	27.01	27.01	27.01	27.09	26.91	18,035
July 23, 2025	26.92	27.16	27.16	27.21	26.86	23,612
July 22, 2025	26.55	26.65	26.65	26.66	26.46	31,175
July 21, 2025	26.6	26.55	26.55	26.83	26.55	41,943
July 18, 2025	26.8	26.54	26.54	26.8	26.48	17,578
July 17, 2025	26.63	26.65	26.65	26.8	26.63	10,295
July 16, 2025	26.55	26.58	26.58	26.59	26.35	22,009
July 15, 2025	26.72	26.57	26.57	26.72	26.17	135,500
July 14, 2025	26.5	26.54	26.54	26.56	26.34	27,000
July 11, 2025	26.64	26.51	26.51	26.66	26.51	52,297
July 10, 2025	26.83	26.73	26.73	26.88	26.66	587,659
July 09, 2025	26.62	26.82	26.82	26.82	26.52	15,145
July 08, 2025	26.7	26.62	26.62	26.86	26.41	30,556
July 07, 2025	26.49	26.42	26.42	26.77	26.35	52,566
July 03, 2025	26.69	26.77	26.77	26.94	26.59	15,336
July 02, 2025	26.7	26.77	26.77	26.78	26.7	23,132
July 01, 2025	26.52	26.56	26.56	26.58	26.39	33,200
June 30, 2025	26.64	26.64	26.64	26.69	26.44	44,138
June 27, 2025	26.52	26.6	26.6	26.66	26.35	24,969
June 26, 2025	26.26	26.33	26.33	26.36	26	59,819
June 25, 2025	26.07	26.08	26.08	26.14	25.97	23,722
June 24, 2025	26.01	26.11	26.11	26.3	25.88	34,194
June 23, 2025	25.3	25.66	25.66	26.37	25.27	37,803
June 20, 2025	25.89	25.55	25.56	25.89	25.5	29,752
June 18, 2025	25.8	25.76	25.76	26	25.74	18,700
June 17, 2025	26.14	25.8	25.8	26.14	25.8	24,600
June 16, 2025	26.29	26.22	26.22	26.48	26.17	41,737
June 13, 2025	26.17	26.13	26.13	26.3	26.04	29,441
June 12, 2025	26.5	26.59	26.59	26.62	26.35	14,300
June 11, 2025	26.43	26.45	26.45	26.65	26.43	24,100

Wahed Dow Jones Islamic World ETF (UMMA) NASDAQ