Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -3.94889663182 | 25.83 | 25.89 | 24.55 | 24645 | 25.25341716 | SP |
| 4 | 0.01 | 0.0403225806452 | 24.8 | 25.99 | 24.5011 | 25623 | 25.14624652 | SP |
| 12 | 1.18 | 4.99365213711 | 23.63 | 25.99 | 23.1285 | 22053 | 24.76024874 | SP |
| 26 | 2.42 | 10.8083966056 | 22.39 | 25.99 | 22.29 | 26172 | 23.93732163 | SP |
| 52 | 2.79 | 12.6702997275 | 22.02 | 25.99 | 19.18 | 18789 | 23.17322496 | SP |
| 156 | -0.29 | -1.15537848606 | 25.1 | 25.99 | 16.1 | 12629 | 22.25862251 | SP |
| 260 | -0.29 | -1.15537848606 | 25.1 | 25.99 | 16.1 | 12629 | 22.25862251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 24.55 | -0.32 | -1.29 | 24.72 | 24.725 | 24.55 | 26046 |
| 1721342100 | 24.87 | -0.28 | -1.11 | 25.25 | 25.31 | 24.74 | 27751 |
| 1721255700 | 25.15 | -0.67 | -2.59 | 25.33 | 25.35 | 25.1198 | 18697 |
| 1721169300 | 25.82 | 0.22 | 0.86 | 25.6 | 25.82 | 25.6 | 32413 |
| 1721082900 | 25.6 | -0.21 | -0.81 | 25.83 | 25.89 | 25.5712 | 26255 |
| 1720823700 | 25.81 | 0.24 | 0.94 | 25.74 | 25.99 | 25.65 | 11330 |
| 1720737300 | 25.5697 | -0.03 | -0.12 | 25.83 | 25.8981 | 25.4681 | 22416 |
| 1720650900 | 25.6 | 0.29 | 1.15 | 25.4 | 25.67 | 25.35 | 19209 |
| 1720564500 | 25.31 | -0.08 | -0.32 | 25.41 | 25.4491 | 25.2 | 27857 |
| 1720478100 | 25.39 | -0.07 | -0.27 | 25.5 | 25.56 | 25.28 | 38699 |
| 1720218900 | 25.46 | 0.33 | 1.31 | 25.3 | 25.47 | 25.26 | 38846 |
| 1720040640 | 25.13 | 0.29 | 1.15 | 24.99 | 25.2388 | 24.99 | 27473 |
| 1719959700 | 24.845 | 0.22 | 0.87 | 24.6 | 24.845 | 24.5011 | 32677 |
| 1719873300 | 24.63 | -0.15 | -0.61 | 24.85 | 24.85 | 24.5501 | 27147 |
| 1719614100 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1719527700 | 24.78 | -0.05 | -0.20 | 24.86 | 24.9507 | 24.78 | 18051 |
| 1719441300 | 24.83 | -0.11 | -0.44 | 24.85 | 24.88 | 24.6801 | 19277 |
| 1719354900 | 24.94 | 0.18 | 0.73 | 24.82 | 25.31 | 24.68 | 32382 |
| 1719268500 | 24.76 | -0 | -0.01 | 24.8 | 24.8701 | 24.7501 | 21761 |
| 1719009300 | 24.7615 | -0.19 | -0.76 | 24.75 | 24.83 | 24.64 | 12887 |
| 1718922900 | 24.95 | -0.04 | -0.16 | 25.26 | 25.27 | 24.85 | 16092 |
| 1718750100 | 24.99 | 0.03 | 0.12 | 24.93 | 25.13 | 24.93 | 34626 |
| 1718663700 | 24.96 | 0.1 | 0.40 | 24.84 | 24.97 | 24.6601 | 12656 |
| 1718404500 | 24.86 | -0.14 | -0.56 | 24.79 | 24.8798 | 24.68 | 15774 |
| 1718318100 | 25 | -0.17 | -0.68 | 25.19 | 25.222 | 24.91 | 13197 |
| 1718231700 | 25.17 | 0.31 | 1.25 | 25.27 | 25.4588 | 25.1305 | 15834 |
| 1718145300 | 24.86 | -0.08 | -0.33 | 24.75 | 24.86 | 24.7 | 19037 |
| 1718058900 | 24.9422 | 0.01 | 0.05 | 24.73 | 24.96 | 24.65 | 66390 |
| 1717799700 | 24.93 | -0.15 | -0.60 | 25 | 25.0351 | 24.9 | 11224 |
| 1717713300 | 25.08 | 0.12 | 0.48 | 25.04 | 25.1599 | 25 | 21254 |
| 1717626900 | 24.96 | 0.37 | 1.50 | 24.92 | 25 | 24.8 | 13065 |
| 1717540500 | 24.59 | 0.06 | 0.24 | 24.62 | 24.62 | 24.41 | 47264 |
| 1717454100 | 24.53 | 0.15 | 0.62 | 24.58 | 24.6 | 24.42 | 19738 |
| 1717194900 | 24.38 | 0.14 | 0.58 | 24.36 | 24.38 | 24.1608 | 14157 |
| 1717108500 | 24.24 | -0.01 | -0.04 | 24.32 | 24.419 | 24.2 | 17437 |
| 1717022100 | 24.25 | -0.36 | -1.46 | 24.34 | 24.3599 | 24.2196 | 29548 |
| 1716935700 | 24.61 | -0.08 | -0.32 | 24.7 | 24.7999 | 24.54 | 35146 |
| 1716590100 | 24.69 | 0.12 | 0.49 | 24.63 | 24.78 | 24.61 | 7794 |
| 1716503700 | 24.57 | -0.06 | -0.24 | 24.92 | 24.94 | 24.47 | 12890 |
| 1716417300 | 24.63 | -0.04 | -0.16 | 24.72 | 24.72 | 24.6 | 13564 |
| 1716330900 | 24.67 | -0.13 | -0.50 | 24.68 | 24.7893 | 24.6008 | 28603 |
| 1716244500 | 24.795 | 0.1 | 0.38 | 24.75 | 24.9399 | 24.6905 | 26024 |
| 1715985300 | 24.7 | 0.01 | 0.04 | 24.6 | 24.7614 | 24.5812 | 13589 |
| 1715898900 | 24.69 | -0.1 | -0.40 | 24.74 | 24.8104 | 24.63 | 16626 |
| 1715812500 | 24.79 | 0.37 | 1.52 | 24.58 | 24.79 | 24.5608 | 21889 |
| 1715726100 | 24.42 | 0.1 | 0.41 | 24.36 | 24.45 | 24.3 | 15028 |
| 1715639700 | 24.32 | -0.03 | -0.12 | 24.38 | 24.43 | 24.2759 | 21254 |
| 1715380500 | 24.35 | 0.06 | 0.25 | 24.37 | 24.4566 | 24.24 | 9878 |
| 1715294100 | 24.29 | 0.25 | 1.04 | 24.13 | 24.3099 | 24.0813 | 15239 |
| 1715207700 | 24.04 | -0.2 | -0.82 | 24.04 | 24.1699 | 23.9627 | 23418 |
| 1715121300 | 24.239 | 0.13 | 0.54 | 24.2 | 24.347 | 24.11 | 17866 |
| 1715034900 | 24.11 | 0.26 | 1.09 | 23.96 | 24.1399 | 23.89 | 30659 |
| 1714775700 | 23.85 | 0.24 | 1.02 | 23.79 | 23.93 | 23.77 | 11893 |
| 1714689300 | 23.61 | 0.41 | 1.77 | 23.48 | 23.61 | 23.3506 | 10803 |
| 1714602900 | 23.2 | -0.14 | -0.60 | 23.32 | 23.55 | 23.1285 | 13155 |
| 1714516500 | 23.34 | -0.24 | -1.02 | 23.62 | 23.6659 | 23.34 | 28082 |
| 1714430100 | 23.58 | -0.05 | -0.21 | 23.63 | 23.68 | 23.53 | 22042 |
| 1714170900 | 23.63 | 0.33 | 1.42 | 23.49 | 23.67 | 23.49 | 13393 |
| 1714084500 | 23.3 | -0.04 | -0.17 | 22.97 | 23.41 | 22.9444 | 11747 |
| 1713998100 | 23.34 | -0.02 | -0.09 | 23.48 | 23.5787 | 23.1855 | 12997 |
| 1713911700 | 23.36 | 0.44 | 1.92 | 23.03 | 23.4 | 23.03 | 14096 |
| 1713825300 | 22.92 | 0.26 | 1.15 | 22.76 | 24.2 | 22.66 | 19808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
