Wahed Dow Jones Islamic World ETF (UMMA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.083857442348 | 23.85 | 23.9881 | 23.45 | 37775 | 23.6551277 | SP |
| 4 | -1.17 | -4.68 | 25 | 25.25 | 23.45 | 30844 | 24.14682946 | SP |
| 12 | -1.66 | -6.51235778737 | 25.49 | 26.44 | 23.45 | 25879 | 24.48508105 | SP |
| 26 | -1.16 | -4.6418567427 | 24.99 | 26.44 | 22.02 | 25916 | 24.6531314 | SP |
| 52 | 1.69 | 7.6332429991 | 22.14 | 26.44 | 21.6864 | 25478 | 24.19427133 | SP |
| 156 | -1.27 | -5.05976095618 | 25.1 | 26.44 | 16.1 | 14675 | 22.88900331 | SP |
| 260 | -1.27 | -5.05976095618 | 25.1 | 26.44 | 16.1 | 14675 | 22.88900331 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 23.83 | 0.17 | 0.72 | 23.7 | 23.91 | 23.69 | 42500 |
| 1735860900 | 23.66 | 0.02 | 0.08 | 23.7 | 23.82 | 23.52 | 49277 |
| 1735688100 | 23.64 | 0.09 | 0.38 | 23.81 | 23.81 | 23.5 | 32368 |
| 1735601700 | 23.55 | -0.26 | -1.09 | 23.64 | 23.75 | 23.45 | 45969 |
| 1735342500 | 23.81 | -0.19 | -0.79 | 23.91 | 23.9881 | 23.76 | 33902 |
| 1735256100 | 24 | 0.01 | 0.02 | 24.14 | 24.14 | 23.84 | 50418 |
| 1735077840 | 23.9943 | -0.05 | -0.19 | 24.02 | 24.02 | 23.83 | 37929 |
| 1734996900 | 24.04 | 0.41 | 1.74 | 23.75 | 24.04 | 23.7 | 49358 |
| 1734737700 | 23.63 | -0.17 | -0.71 | 23.35 | 23.84 | 23.31 | 21958 |
| 1734651300 | 23.8 | -0.22 | -0.92 | 24.06 | 24.06 | 23.7838 | 29957 |
| 1734564900 | 24.02 | -0.67 | -2.71 | 24.7 | 24.7813 | 24 | 23691 |
| 1734478500 | 24.69 | 0.04 | 0.16 | 24.64 | 24.76 | 24.5192 | 33998 |
| 1734392100 | 24.65 | 0.04 | 0.16 | 24.67 | 24.7484 | 24.53 | 36286 |
| 1734132900 | 24.61 | -0.01 | -0.04 | 24.64 | 24.65 | 24.5232 | 11521 |
| 1734046500 | 24.62 | -0.29 | -1.16 | 24.72 | 24.852851 | 24.5712 | 35958 |
| 1733960100 | 24.91 | 0.35 | 1.43 | 24.76 | 24.91 | 24.68 | 23268 |
| 1733873700 | 24.56 | -0.44 | -1.76 | 24.89 | 24.91 | 24.56 | 25412 |
| 1733787300 | 25 | -0.03 | -0.12 | 25.06 | 25.25 | 25 | 35695 |
| 1733528100 | 25.03 | 0.12 | 0.48 | 25 | 25.11 | 24.9631 | 10884 |
| 1733441700 | 24.91 | -0.01 | -0.04 | 24.9 | 25.0378 | 24.838 | 18606 |
| 1733355300 | 24.92 | 0.21 | 0.85 | 24.83 | 24.99 | 24.83 | 44925 |
| 1733268900 | 24.71 | 0.03 | 0.12 | 24.67 | 24.8575 | 24.57 | 27561 |
| 1733182500 | 24.68 | 0.28 | 1.15 | 24.5 | 24.6993 | 24.3817 | 38995 |
| 1732917840 | 24.4 | 0.29 | 1.22 | 24.14 | 24.4633 | 24.0614 | 17505 |
| 1732750500 | 24.105 | 0 | 0.02 | 24.06 | 24.15 | 24.045 | 19719 |
| 1732664100 | 24.1 | 0.03 | 0.12 | 24.17 | 24.17 | 24.0018 | 23681 |
| 1732577700 | 24.07 | -0.06 | -0.25 | 24.19 | 24.2059 | 24.06 | 25114 |
| 1732318500 | 24.13 | 0.11 | 0.46 | 24.02 | 24.18 | 23.97 | 21576 |
| 1732232100 | 24.02 | 0.21 | 0.88 | 23.8 | 24.03 | 23.77 | 16414 |
| 1732145700 | 23.81 | -0.2 | -0.83 | 23.85 | 23.85 | 23.6813 | 16823 |
| 1732059300 | 24.01 | 0.11 | 0.46 | 23.73 | 24.0415 | 23.68 | 21597 |
| 1731972900 | 23.9 | 0.02 | 0.08 | 23.81 | 24.0384 | 23.7 | 25152 |
| 1731713700 | 23.88 | -0.14 | -0.58 | 23.98 | 23.98 | 23.8 | 16777 |
| 1731627300 | 24.02 | -0.09 | -0.37 | 24.27 | 24.34 | 24.02 | 21143 |
| 1731540900 | 24.11 | -0.27 | -1.11 | 24.14 | 24.23 | 24.058993 | 34742 |
| 1731454500 | 24.38 | -0.11 | -0.45 | 24.5 | 24.5398 | 24.2504 | 30324 |
| 1731368100 | 24.49 | -0.11 | -0.45 | 24.61 | 24.669 | 24.3923 | 30130 |
| 1731108900 | 24.6 | -0.32 | -1.28 | 24.63 | 24.71 | 24.4664 | 27559 |
| 1731022500 | 24.92 | 0.48 | 1.96 | 24.61 | 25 | 24.61 | 59307 |
| 1730936100 | 24.44 | -0.28 | -1.13 | 25.34 | 25.34 | 24.2 | 69834 |
| 1730849700 | 24.72 | 0.12 | 0.49 | 24.63 | 24.83 | 24.5298 | 12109 |
| 1730763300 | 24.6 | 0.05 | 0.20 | 24.66 | 24.715 | 24.56 | 26643 |
| 1730500500 | 24.55 | 0.11 | 0.45 | 24.71 | 24.7785 | 24.55 | 28231 |
| 1730414100 | 24.44 | -0.36 | -1.45 | 24.61 | 24.66 | 24.296 | 16232 |
| 1730327700 | 24.8 | -0.3 | -1.20 | 24.74 | 24.92 | 24.69 | 20827 |
| 1730241300 | 25.1 | -0.01 | -0.04 | 25.01 | 25.19 | 24.9412 | 39502 |
| 1730154900 | 25.11 | 0.03 | 0.12 | 25.69 | 25.69 | 24.6677 | 17587 |
| 1729895700 | 25.08 | 0.14 | 0.56 | 25.12 | 25.2089 | 24.97 | 12809 |
| 1729809300 | 24.94 | -0.03 | -0.12 | 25 | 25.14 | 24.9 | 9096 |
| 1729722900 | 24.97 | -0.1 | -0.40 | 24.97 | 25.079 | 24.84 | 12958 |
| 1729636500 | 25.07 | -0.19 | -0.75 | 25.17 | 25.2289 | 25.05 | 18997 |
| 1729550100 | 25.26 | -0.19 | -0.75 | 25.38 | 25.4678 | 25.19 | 20581 |
| 1729290900 | 25.45 | 0.05 | 0.20 | 25.51 | 25.55 | 25.4165 | 8562 |
| 1729204500 | 25.4 | 0.35 | 1.40 | 25.05 | 25.4991 | 25.05 | 25566 |
| 1729118100 | 25.05 | -0.2 | -0.79 | 25.23 | 25.25 | 25.03 | 36544 |
| 1729031700 | 25.25 | -0.54 | -2.09 | 25.77 | 26.44 | 25.11 | 19626 |
| 1728945300 | 25.7896 | 0.07 | 0.27 | 25.68 | 25.84 | 25.42 | 47830 |
| 1728686100 | 25.72 | 0.32 | 1.26 | 25.49 | 26 | 25.4418 | 12407 |
| 1728599700 | 25.4 | -0.21 | -0.82 | 25.41 | 25.54 | 25.35 | 31188 |
| 1728513300 | 25.61 | 0.24 | 0.95 | 25.38 | 25.62 | 25.35 | 12663 |
| 1728426900 | 25.37 | -0.15 | -0.59 | 25.36 | 25.4699 | 25.31 | 23599 |
| 1728340500 | 25.52 | 0.06 | 0.24 | 25.48 | 25.5787 | 25.4 | 32048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
