Wahed Dow Jones Islamic World ETF (UMMA) Historical Stock Data
23.20 ↓0.14 (-0.60%)
As of April 18, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, UMMA is down -0.12% a day on average. There have been 14 days where Wahed Dow Jones Islamic World ETF closed green and 16 days where UMMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.36 | 23.20 | ↓$0.16 (-0.67%) | 23.13 | 23.53 | 13.11K |
| 2024-04-30 | 23.62 | 23.34 | ↓$0.28 (-1.19%) | 23.34 | 23.67 | 28.08K |
| 2024-04-29 | 23.63 | 23.58 | ↓$0.05 (-0.21%) | 23.53 | 23.68 | 21.99K |
| 2024-04-26 | 23.49 | 23.63 | ↑$0.14 (0.60%) | 23.49 | 23.67 | 13.58K |
| 2024-04-25 | 22.97 | 23.30 | ↑$0.33 (1.44%) | 22.94 | 23.41 | 11.71K |
| 2024-04-24 | 23.58 | 23.36 | ↓$0.22 (-0.91%) | 23.19 | 23.58 | 12.99K |
| 2024-04-23 | 23.03 | 23.36 | ↑$0.33 (1.43%) | 23.03 | 23.40 | 14.10K |
| 2024-04-22 | 22.80 | 22.92 | ↑$0.12 (0.55%) | 22.66 | 24.20 | 19.76K |
| 2024-04-19 | 22.81 | 22.66 | ↓$0.15 (-0.66%) | 22.64 | 22.92 | 8.72K |
| 2024-04-18 | 23.00 | 22.88 | ↓$0.12 (-0.52%) | 22.80 | 23.04 | 18.97K |
| 2024-04-17 | 23.24 | 23.00 | ↓$0.24 (-1.03%) | 22.97 | 23.26 | 21.65K |
| 2024-04-16 | 23.08 | 23.12 | ↑$0.04 (0.17%) | 22.99 | 23.19 | 27.56K |
| 2024-04-15 | 23.61 | 23.26 | ↓$0.35 (-1.48%) | 23.26 | 23.71 | 28.40K |
| 2024-04-12 | 23.59 | 23.31 | ↓$0.28 (-1.19%) | 23.31 | 23.62 | 13.15K |
| 2024-04-11 | 23.83 | 23.88 | ↑$0.05 (0.21%) | 23.53 | 23.93 | 8.10K |
| 2024-04-10 | 23.71 | 23.77 | ↑$0.06 (0.25%) | 23.70 | 23.88 | 12.74K |
| 2024-04-09 | 24.03 | 24.03 | ↓$0.00 (0.00%) | 23.85 | 24.04 | 9.14K |
| 2024-04-08 | 24.01 | 23.93 | ↓$0.08 (-0.33%) | 23.88 | 24.02 | 24.66K |
| 2024-04-05 | 23.74 | 23.83 | ↑$0.09 (0.38%) | 23.60 | 23.90 | 19.10K |
| 2024-04-04 | 24.17 | 23.72 | ↓$0.45 (-1.86%) | 23.72 | 24.19 | 47.47K |
| 2024-04-03 | 23.83 | 23.99 | ↑$0.16 (0.65%) | 23.83 | 24.08 | 29.41K |
| 2024-04-02 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.77 | 23.92 | 44.82K |
| 2024-04-01 | 24.09 | 24.13 | ↑$0.04 (0.17%) | 24.04 | 24.26 | 36.23K |
| 2024-03-28 | 24.03 | 24.02 | ↓$0.01 (-0.04%) | 23.95 | 24.10 | 18.60K |
| 2024-03-27 | 24.03 | 24.04 | ↑$0.01 (0.04%) | 23.91 | 24.06 | 27.07K |
| 2024-03-26 | 24.15 | 24.03 | ↓$0.12 (-0.50%) | 24.03 | 24.20 | 40.79K |
| 2024-03-25 | 23.96 | 24.06 | ↑$0.10 (0.43%) | 23.95 | 24.16 | 28.83K |
| 2024-03-22 | 24.10 | 24.03 | ↓$0.07 (-0.29%) | 24.00 | 24.16 | 18.14K |
| 2024-03-21 | 24.29 | 24.20 | ↓$0.09 (-0.37%) | 24.13 | 24.33 | 8.55K |
| 2024-03-20 | 23.88 | 24.18 | ↑$0.30 (1.26%) | 23.84 | 24.19 | 26.07K |
Create an account or log in to view more rows.
$UMMA I'm friggin bored. Just give us our money already
$UMMA a comeback is always more fun than an all out win!!!!
$UMMA you wanna be a successful trader close your trades green
$UMMA how long until we take off?
$UMMA buy the dip were blasting off
$UMMA wow
$UMMA holding and buying these dips is so easy.
$UMMA upupup!
$UMMA It's happening!
$UMMA the catalyst we need !