Wahed Dow Jones Islamic W... (UMMA)
NASDAQ: UMMA
· Real-Time Price · USD
26.42
-0.01 (-0.04%)
At close: Aug 18, 2025, 3:59 PM
26.79
1.40%
After-hours: Aug 18, 2025, 07:56 PM EDT
UMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.43 | 26.52 | 26.07 | 26.40 | n/a | -0.11% | 34,455 |
| Aug 15, 2025 | 26.38 | 26.51 | 26.30 | 26.43 | 26.43 | 0.27% | 21,454 |
| Aug 14, 2025 | 26.34 | 26.43 | 26.12 | 26.36 | 26.36 | -0.68% | 303,200 |
| Aug 13, 2025 | 26.49 | 26.61 | 26.40 | 26.54 | 26.54 | 0.57% | 35,135 |
| Aug 12, 2025 | 26.19 | 26.41 | 26.10 | 26.39 | 26.39 | 1.50% | 18,151 |
| Aug 11, 2025 | 26.16 | 26.21 | 26.00 | 26.00 | 26.00 | -0.84% | 28,200 |
| Aug 8, 2025 | 26.09 | 26.27 | 26.04 | 26.22 | 26.22 | 0.54% | 25,140 |
| Aug 7, 2025 | 26.13 | 26.22 | 25.98 | 26.08 | 26.08 | 1.24% | 16,101 |
| Aug 6, 2025 | 25.77 | 25.83 | 25.63 | 25.76 | 25.76 | -0.35% | 23,800 |
| Aug 5, 2025 | 26.02 | 26.02 | 25.77 | 25.85 | 25.85 | -0.42% | 19,913 |
| Aug 4, 2025 | 25.95 | 25.99 | 25.82 | 25.96 | 25.96 | 1.25% | 45,700 |
| Aug 1, 2025 | 25.71 | 25.72 | 25.45 | 25.64 | 25.64 | -1.00% | 37,744 |
| Jul 31, 2025 | 26.22 | 26.22 | 25.84 | 25.90 | 25.90 | -1.71% | 16,439 |
| Jul 30, 2025 | 26.52 | 26.55 | 26.29 | 26.35 | 26.35 | -0.79% | 14,500 |
| Jul 29, 2025 | 26.62 | 26.70 | 26.46 | 26.56 | 26.56 | -0.23% | 37,915 |
| Jul 28, 2025 | 26.86 | 26.86 | 26.54 | 26.62 | 26.62 | -1.19% | 36,011 |
| Jul 25, 2025 | 26.82 | 26.99 | 26.73 | 26.94 | 26.94 | -0.26% | 19,400 |
| Jul 24, 2025 | 27.01 | 27.09 | 26.91 | 27.01 | 27.01 | -0.55% | 18,103 |
| Jul 23, 2025 | 26.92 | 27.21 | 26.86 | 27.16 | 27.16 | 1.91% | 23,612 |
| Jul 22, 2025 | 26.55 | 26.66 | 26.46 | 26.65 | 26.65 | 0.38% | 31,400 |