MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMMA — Wahed Dow Jones Islamic World ETF
NasdaqWahed Dow Jones Islamic World ETF
$36.55
-0.55(-1.48%)
- O
- 36.76
- H
- 36.90
- L
- 36.45
- V
- 34.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.55
Period Return+52.16%
Period High$41.53
Period Low$23.82
Avg Daily Volume43.5K
Total Trading Days365
UMMA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.76 | $36.90 | $36.45 | $36.55 | $-0.55 | -1.48% | 34,642 | $36.66 | $36.45 $36.90 |
| Oct 7, 2026 | $37.03 | $37.25 | $36.90 | $37.10 | $-0.45 | -1.20% | 78,304 | $37.11 | $36.90 $37.25 |
| Oct 6, 2026 | $37.84 | $37.87 | $37.52 | $37.55 | $-0.17 | -0.45% | 57,838 | $37.74 | $37.52 $37.87 |
| Oct 5, 2026 | $37.62 | $37.99 | $37.50 | $37.72 | $-0.05 | -0.13% | 143,410 | $37.74 | $37.50 $37.99 |
| Oct 2, 2026 | $37.67 | $37.87 | $37.47 | $37.77 | +$0.64 | +1.73% | 56,365 | $37.66 | $37.47 $37.87 |
| Oct 1, 2026 | $37.02 | $37.18 | $36.78 | $37.13 | +$0.32 | +0.87% | 34,215 | $36.98 | $36.78 $37.18 |
| Sep 30, 2026 | $37.17 | $37.17 | $36.74 | $36.81 | $-0.32 | -0.87% | 40,003 | $37.00 | $36.74 $37.17 |
| Sep 29, 2026 | $37.03 | $37.22 | $36.84 | $37.13 | +$0.42 | +1.14% | 47,761 | $37.03 | $36.84 $37.22 |
| Sep 28, 2026 | $36.68 | $36.85 | $36.40 | $36.71 | $-0.41 | -1.11% | 49,104 | $36.66 | $36.40 $36.85 |
| Sep 25, 2026 | $36.98 | $37.19 | $36.76 | $37.12 | +$0.27 | +0.74% | 48,870 | $36.99 | $36.76 $37.19 |
| Sep 24, 2026 | $36.70 | $37.03 | $36.42 | $36.85 | $-0.27 | -0.73% | 61,178 | $36.73 | $36.42 $37.03 |
| Sep 23, 2026 | $37.54 | $37.54 | $36.96 | $37.12 | $-0.65 | -1.72% | 43,053 | $37.23 | $36.96 $37.54 |
| Sep 22, 2026 | $37.32 | $37.80 | $37.32 | $37.77 | +$0.47 | +1.26% | 52,765 | $37.56 | $37.32 $37.80 |
| Sep 21, 2026 | $37.08 | $37.40 | $36.92 | $37.30 | +$0.69 | +1.87% | 54,475 | $37.19 | $36.92 $37.40 |
| Sep 18, 2026 | $36.61 | $36.62 | $36.30 | $36.62 | $-0.01 | -0.01% | 21,706 | $36.49 | $36.30 $36.62 |
| Sep 17, 2026 | $36.70 | $36.83 | $36.52 | $36.62 | +$0.50 | +1.38% | 34,321 | $36.64 | $36.52 $36.83 |
| Sep 16, 2026 | $36.54 | $36.59 | $35.77 | $36.12 | +$0.05 | +0.14% | 37,590 | $36.32 | $35.77 $36.59 |
| Sep 15, 2026 | $36.29 | $36.66 | $36.01 | $36.07 | $-0.16 | -0.44% | 37,417 | $36.18 | $36.01 $36.66 |
| Sep 14, 2026 | $36.25 | $36.46 | $36.00 | $36.23 | $-0.69 | -1.87% | 72,093 | $36.24 | $36.00 $36.46 |
| Sep 11, 2026 | $37.07 | $37.16 | $36.85 | $36.92 | +$0.39 | +1.06% | 22,214 | $36.98 | $36.85 $37.16 |
| Sep 10, 2026 | $36.83 | $36.95 | $36.47 | $36.53 | $-0.64 | -1.71% | 48,598 | $36.63 | $36.47 $36.95 |
| Sep 9, 2026 | $37.35 | $37.58 | $37.05 | $37.17 | $-0.39 | -1.04% | 38,265 | $37.36 | $37.05 $37.58 |
| Sep 8, 2026 | $37.85 | $37.87 | $37.56 | $37.56 | $-0.08 | -0.21% | 55,197 | $37.72 | $37.56 $37.87 |
| Sep 4, 2026 | $37.25 | $37.74 | $37.23 | $37.64 | +$0.44 | +1.18% | 36,399 | $37.56 | $37.23 $37.74 |
| Sep 3, 2026 | $37.18 | $37.36 | $36.90 | $37.20 | +$0.17 | +0.45% | 35,855 | $37.15 | $36.90 $37.36 |
| Sep 2, 2026 | $36.87 | $37.07 | $36.86 | $37.03 | +$0.27 | +0.74% | 28,758 | $36.98 | $36.86 $37.07 |
| Sep 1, 2026 | $37.18 | $37.18 | $36.60 | $36.76 | $-0.66 | -1.76% | 41,803 | $36.97 | $36.60 $37.18 |
| Aug 31, 2026 | $37.53 | $37.63 | $37.23 | $37.42 | $-0.07 | -0.19% | 43,754 | $37.38 | $37.23 $37.63 |
| Aug 28, 2026 | $37.84 | $38.00 | $37.41 | $37.49 | $-0.29 | -0.77% | 63,568 | $37.79 | $37.41 $38.00 |
| Aug 27, 2026 | $37.82 | $37.91 | $37.60 | $37.78 | +$0.18 | +0.48% | 41,543 | $37.76 | $37.60 $37.91 |