Wahed Dow Jones Islamic World ETF UMMA
34.59 USD -0.22 (-0.63%)
Regular-session close
35.00 +0.41 +1.19%
After hours · Nov 13, 5:10 PM ET
34.35 Day range 34.83
27.33 52-week range 40.24
- YTD
- +16.82%
- 1 year
- +21.58%
UMMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.81 | 34.83 | 34.35 | 34.59 | -0.22 | -0.63% | 41,715 |
| Nov 12, 2026 | 34.70 | 35.17 | 34.65 | 34.81 | -0.40 | -1.14% | 36,000 |
| Nov 11, 2026 | 35.13 | 35.73 | 34.93 | 35.21 | +0.71 | +2.06% | 32,800 |
| Nov 10, 2026 | 34.66 | 34.88 | 34.38 | 34.50 | -0.36 | -1.03% | 40,100 |
| Nov 9, 2026 | 34.51 | 35.08 | 34.24 | 34.86 | +1.01 | +2.98% | 82,400 |
| Nov 6, 2026 | 33.81 | 33.99 | 33.45 | 33.85 | +0.40 | +1.20% | 50,800 |
| Nov 5, 2026 | 34.81 | 34.81 | 33.42 | 33.45 | -2.20 | -6.17% | 113,000 |
| Nov 4, 2026 | 35.70 | 35.85 | 35.44 | 35.65 | +0.33 | +0.93% | 55,100 |
| Nov 3, 2026 | 35.64 | 35.68 | 35.30 | 35.32 | -0.02 | -0.06% | 37,600 |
| Nov 2, 2026 | 35.89 | 36.15 | 35.34 | 35.34 | -0.09 | -0.25% | 49,200 |
| Oct 30, 2026 | 35.64 | 35.74 | 35.04 | 35.43 | -1.00 | -2.74% | 40,000 |
| Oct 29, 2026 | 36.32 | 36.46 | 36.03 | 36.43 | -0.03 | -0.08% | 45,300 |
| Oct 28, 2026 | 36.20 | 36.49 | 36.12 | 36.46 | +0.58 | +1.62% | 48,100 |
| Oct 27, 2026 | 35.70 | 35.94 | 35.42 | 35.88 | +0.54 | +1.53% | 48,100 |
| Oct 26, 2026 | 35.10 | 35.47 | 35.05 | 35.34 | +0.24 | +0.68% | 43,900 |
| Oct 23, 2026 | 35.05 | 35.24 | 34.99 | 35.10 | -0.05 | -0.14% | 73,200 |
| Oct 22, 2026 | 35.39 | 35.50 | 35.04 | 35.15 | -0.71 | -1.98% | 64,800 |
| Oct 21, 2026 | 36.00 | 36.02 | 35.69 | 35.86 | +0.31 | +0.87% | 65,100 |
| Oct 20, 2026 | 35.23 | 35.73 | 35.08 | 35.55 | +0.25 | +0.71% | 75,400 |
| Oct 19, 2026 | 35.57 | 35.66 | 35.28 | 35.30 | +0.13 | +0.37% | 47,000 |
| Oct 16, 2026 | 35.73 | 35.78 | 35.06 | 35.17 | -0.50 | -1.40% | 57,200 |
| Oct 15, 2026 | 35.07 | 35.75 | 34.95 | 35.67 | -0.04 | -0.11% | 138,000 |
| Oct 14, 2026 | 36.00 | 36.20 | 35.67 | 35.71 | -0.56 | -1.54% | 73,600 |
| Oct 13, 2026 | 36.20 | 36.35 | 36.02 | 36.27 | -0.30 | -0.82% | 97,800 |
| Oct 12, 2026 | 36.89 | 36.89 | 36.50 | 36.57 | -0.40 | -1.08% | 59,000 |
| Oct 9, 2026 | 36.97 | 37.10 | 36.83 | 36.97 | +0.42 | +1.15% | 52,800 |
| Oct 8, 2026 | 36.76 | 36.90 | 36.45 | 36.55 | -0.55 | -1.48% | 34,700 |
| Oct 7, 2026 | 37.03 | 37.25 | 36.90 | 37.10 | -0.45 | -1.20% | 78,300 |
| Oct 6, 2026 | 37.84 | 37.87 | 37.52 | 37.55 | -0.17 | -0.45% | 57,800 |
| Oct 5, 2026 | 37.62 | 37.99 | 37.50 | 37.72 | -0.05 | -0.13% | 143,400 |
| Oct 2, 2026 | 37.67 | 37.87 | 37.47 | 37.77 | +0.64 | +1.72% | 56,300 |
| Oct 1, 2026 | 37.02 | 37.18 | 36.78 | 37.13 | +0.32 | +0.87% | 34,200 |
| Sep 30, 2026 | 37.17 | 37.17 | 36.74 | 36.81 | -0.32 | -0.86% | 40,000 |
| Sep 29, 2026 | 37.03 | 37.22 | 36.84 | 37.13 | +0.42 | +1.14% | 47,700 |
| Sep 28, 2026 | 36.68 | 36.85 | 36.40 | 36.71 | -0.41 | -1.10% | 49,100 |
| Sep 25, 2026 | 36.98 | 37.19 | 36.76 | 37.12 | +0.27 | +0.73% | 48,900 |
| Sep 24, 2026 | 36.70 | 37.03 | 36.42 | 36.85 | -0.27 | -0.73% | 61,200 |
| Sep 23, 2026 | 37.54 | 37.54 | 36.96 | 37.12 | -0.65 | -1.72% | 43,000 |
| Sep 22, 2026 | 37.32 | 37.80 | 37.32 | 37.77 | +0.47 | +1.26% | 52,800 |
| Sep 21, 2026 | 37.08 | 37.40 | 36.92 | 37.30 | +0.68 | +1.86% | 54,400 |
| Sep 18, 2026 | 36.61 | 36.62 | 36.30 | 36.62 | 0.00 | 0.00% | 21,500 |
| Sep 17, 2026 | 36.70 | 36.83 | 36.52 | 36.62 | +0.50 | +1.38% | 34,300 |
| Sep 16, 2026 | 36.54 | 36.59 | 35.77 | 36.12 | +0.05 | +0.14% | 37,600 |
| Sep 15, 2026 | 36.29 | 36.66 | 36.01 | 36.07 | -0.16 | -0.44% | 37,400 |
| Sep 14, 2026 | 36.25 | 36.46 | 36.00 | 36.23 | -0.69 | -1.87% | 72,100 |
| Sep 11, 2026 | 37.07 | 37.16 | 36.85 | 36.92 | +0.39 | +1.07% | 22,200 |
| Sep 10, 2026 | 36.83 | 36.94 | 36.47 | 36.53 | -0.64 | -1.72% | 48,600 |
| Sep 9, 2026 | 37.35 | 37.58 | 37.05 | 37.17 | -0.39 | -1.04% | 38,300 |
| Sep 8, 2026 | 37.85 | 37.87 | 37.56 | 37.56 | -0.08 | -0.21% | 55,200 |
| Sep 4, 2026 | 37.25 | 37.74 | 37.23 | 37.64 | +0.44 | +1.18% | 36,200 |
| Sep 3, 2026 | 37.18 | 37.36 | 36.90 | 37.20 | +0.17 | +0.46% | 35,800 |
| Sep 2, 2026 | 36.87 | 37.07 | 36.86 | 37.03 | +0.27 | +0.73% | 28,700 |
| Sep 1, 2026 | 37.18 | 37.18 | 36.60 | 36.76 | -0.66 | -1.76% | 41,500 |
| Aug 31, 2026 | 37.53 | 37.63 | 37.22 | 37.42 | -0.07 | -0.19% | 43,700 |
| Aug 28, 2026 | 37.84 | 38.00 | 37.41 | 37.49 | -0.29 | -0.77% | 63,600 |
| Aug 27, 2026 | 37.82 | 37.91 | 37.60 | 37.78 | +0.18 | +0.48% | 41,500 |
| Aug 26, 2026 | 37.78 | 37.98 | 37.60 | 37.60 | -0.22 | -0.58% | 25,900 |
| Aug 25, 2026 | 37.76 | 37.86 | 37.61 | 37.82 | +0.40 | +1.07% | 34,400 |
| Aug 24, 2026 | 37.62 | 37.87 | 37.00 | 37.42 | -0.53 | -1.40% | 51,600 |
| Aug 21, 2026 | 37.95 | 38.08 | 37.75 | 37.95 | +0.38 | +1.01% | 31,900 |
| Aug 20, 2026 | 37.44 | 37.71 | 37.44 | 37.57 | +0.26 | +0.70% | 39,900 |
| Aug 19, 2026 | 37.38 | 37.53 | 37.25 | 37.31 | +0.49 | +1.33% | 33,000 |
| Aug 18, 2026 | 37.14 | 37.23 | 36.69 | 36.82 | -1.09 | -2.88% | 253,200 |
| Aug 17, 2026 | 37.88 | 38.25 | 37.86 | 37.91 | +0.24 | +0.64% | 65,400 |
| Aug 14, 2026 | 37.92 | 37.97 | 37.61 | 37.67 | -0.23 | -0.61% | 37,300 |
65 days, newest first. Daily bars as drawn on the UMMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.