Wahed Dow Jones Islamic World ETF (UMMA) Historical Stock Data
21.47 ↓0.31 (-1.42%)
As of February 1, 2023, 10:09am EST.
Historical Data
In the past 30 trading days, UMMA is up 0.18% a day on average. There have been 18 days where Wahed Dow Jones Islamic World ETF closed green and 12 days where UMMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 21.57 | 21.78 | ↑$0.21 (0.97%) | 21.42 | 21.81 | 6.07K |
| 2023-01-31 | 21.36 | 21.58 | ↑$0.22 (1.03%) | 21.36 | 21.58 | 6.40K |
| 2023-01-30 | 21.50 | 21.40 | ↓$0.10 (-0.47%) | 21.40 | 21.64 | 9.28K |
| 2023-01-27 | 21.70 | 21.75 | ↑$0.05 (0.21%) | 21.61 | 21.79 | 2.11K |
| 2023-01-26 | 21.60 | 21.77 | ↑$0.17 (0.80%) | 21.51 | 21.77 | 1.82K |
| 2023-01-25 | 21.45 | 21.65 | ↑$0.20 (0.93%) | 21.35 | 21.65 | 6.29K |
| 2023-01-24 | 21.43 | 21.45 | ↑$0.02 (0.09%) | 21.34 | 21.53 | 16.29K |
| 2023-01-23 | 21.28 | 21.58 | ↑$0.30 (1.41%) | 21.28 | 21.60 | 3.93K |
| 2023-01-20 | 21.10 | 21.31 | ↑$0.21 (0.99%) | 21.05 | 21.34 | 11.47K |
| 2023-01-19 | 21.03 | 21.06 | ↑$0.03 (0.14%) | 21.03 | 21.09 | 2.81K |
| 2023-01-18 | 21.42 | 21.11 | ↓$0.31 (-1.45%) | 21.10 | 21.50 | 7.42K |
| 2023-01-17 | 21.17 | 21.15 | ↓$0.02 (-0.09%) | 21.02 | 21.20 | 4.45K |
| 2023-01-13 | 20.86 | 21.12 | ↑$0.25 (1.22%) | 20.86 | 21.23 | 13.55K |
| 2023-01-12 | 20.62 | 20.99 | ↑$0.37 (1.79%) | 20.62 | 20.99 | 7.02K |
| 2023-01-11 | 20.63 | 20.72 | ↑$0.09 (0.44%) | 20.55 | 20.75 | 48.30K |
| 2023-01-10 | 20.50 | 20.60 | ↑$0.09 (0.46%) | 20.47 | 20.60 | 3.02K |
| 2023-01-09 | 20.65 | 20.51 | ↓$0.14 (-0.68%) | 20.50 | 20.70 | 3.01K |
| 2023-01-06 | 19.99 | 20.35 | ↑$0.37 (1.83%) | 19.99 | 20.38 | 2.05K |
| 2023-01-05 | 19.83 | 19.87 | ↑$0.04 (0.18%) | 19.79 | 19.92 | 7.04K |
| 2023-01-04 | 19.92 | 20.05 | ↑$0.13 (0.64%) | 19.92 | 20.11 | 6.02K |
| 2023-01-03 | 19.62 | 19.48 | ↓$0.14 (-0.71%) | 19.46 | 19.62 | 3.64K |
| 2022-12-30 | 19.43 | 19.39 | ↓$0.04 (-0.21%) | 19.28 | 19.43 | 4.81K |
| 2022-12-29 | 19.47 | 19.61 | ↑$0.14 (0.71%) | 19.47 | 19.65 | 4.81K |
| 2022-12-28 | 19.48 | 19.18 | ↓$0.30 (-1.54%) | 19.18 | 19.48 | 2.88K |
| 2022-12-27 | 19.50 | 19.50 | ↓$0.00 (-0.03%) | 19.34 | 20.30 | 63.74K |
| 2022-12-23 | 19.39 | 19.33 | ↓$0.06 (-0.31%) | 19.33 | 19.44 | 2.66K |
| 2022-12-22 | 19.59 | 19.48 | ↓$0.11 (-0.56%) | 19.36 | 19.59 | 2.18K |
| 2022-12-21 | 19.61 | 19.60 | ↓$0.01 (-0.05%) | 19.47 | 19.66 | 1.51K |
| 2022-12-20 | 19.38 | 19.46 | ↑$0.08 (0.41%) | 19.37 | 19.54 | 9K |
| 2022-12-19 | 20.02 | 19.49 | ↓$0.53 (-2.65%) | 19.42 | 21.41 | 8.62K |
Create an account or log in to view more rows.
$UMMA Short again!! 😀 😀
$UMMA when is earnings
$UMMA death cross will complete today
$UMMA just go up
$UMMA I hope I never have to work for anyone again after this
$UMMA i hate money so im buying
$UMMA Awaiting buy signal..
$UMMA Like if you’re a bull
$UMMA diversified
$UMMA How can this stock move so little? Damn