Skip to main content

Wahed Dow Jones Islamic World ETF (NQ: UMMA )

24.13 +0.11 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 24.02 24.18 23.97 24.13 21,598 +0.11(+0.46%)
Nov 21, 2024 23.80 24.03 23.77 24.02 16,414 +0.21(+0.88%)
Nov 20, 2024 23.85 23.85 23.68 23.81 16,822 -0.20(-0.83%)
Nov 19, 2024 23.73 24.04 23.68 24.01 21,597 +0.11(+0.46%)
Nov 18, 2024 23.81 24.04 23.70 23.90 25,152 +0.02(+0.08%)
Nov 15, 2024 23.98 23.98 23.80 23.88 16,778 -0.14(-0.58%)
Nov 14, 2024 24.27 24.34 24.02 24.02 21,143 -0.09(-0.37%)
Nov 13, 2024 24.14 24.23 24.06 24.11 34,742 -0.27(-1.11%)
Nov 12, 2024 24.50 24.54 24.25 24.38 30,324 -0.11(-0.45%)
Nov 11, 2024 24.61 24.67 24.39 24.49 30,130 -0.11(-0.45%)
Nov 08, 2024 24.63 24.71 24.47 24.60 27,559 -0.32(-1.28%)
Nov 07, 2024 24.61 25.00 24.61 24.92 59,307 +0.48(+1.96%)
Nov 06, 2024 25.34 25.34 24.20 24.44 73,992 -0.28(-1.13%)
Nov 05, 2024 24.63 24.83 24.53 24.72 12,109 +0.12(+0.49%)
Nov 04, 2024 24.66 24.71 24.56 24.60 26,643 +0.05(+0.20%)
Nov 01, 2024 24.71 24.78 24.55 24.55 28,231 +0.11(+0.45%)
Oct 31, 2024 24.61 24.66 24.30 24.44 16,647 -0.36(-1.45%)
Oct 30, 2024 24.74 24.92 24.69 24.80 20,827 -0.30(-1.20%)
Oct 29, 2024 25.01 25.19 24.94 25.10 39,503 -0.01(-0.04%)
Oct 28, 2024 25.69 25.69 24.67 25.11 17,587 +0.03(+0.12%)
Oct 25, 2024 25.12 25.21 24.96 25.08 12,809 +0.14(+0.56%)
Oct 24, 2024 25.00 25.14 24.90 24.94 9,096 -0.03(-0.12%)
Oct 23, 2024 24.97 25.08 24.84 24.97 12,958 -0.10(-0.40%)
Oct 22, 2024 25.17 25.23 25.05 25.07 18,997 -0.19(-0.75%)
Oct 21, 2024 25.38 25.47 25.19 25.26 20,581 -0.19(-0.75%)
Oct 18, 2024 25.51 25.55 25.42 25.45 8,563 +0.05(+0.20%)
Oct 17, 2024 25.05 25.50 25.05 25.40 25,571 +0.35(+1.40%)
Oct 16, 2024 25.22 25.25 25.03 25.05 36,544 -0.20(-0.79%)
Oct 15, 2024 25.77 26.44 25.11 25.25 19,626 -0.54(-2.09%)
Oct 14, 2024 25.61 25.84 25.42 25.79 47,830 +0.07(+0.27%)
Oct 11, 2024 25.44 26.00 25.44 25.72 12,646 +0.32(+1.26%)
Oct 10, 2024 25.41 25.54 25.35 25.40 31,188 -0.21(-0.82%)
Oct 09, 2024 25.43 25.62 25.35 25.61 12,663 +0.24(+0.95%)
Oct 08, 2024 25.36 25.47 25.31 25.37 23,599 -0.15(-0.59%)
Oct 07, 2024 25.48 25.58 25.40 25.52 32,048 +0.06(+0.24%)
Oct 04, 2024 25.37 25.50 25.33 25.46 13,352 +0.05(+0.20%)
Oct 03, 2024 25.30 25.48 25.26 25.41 36,343 -0.19(-0.74%)
Oct 02, 2024 25.36 25.62 25.36 25.60 11,925 +0.12(+0.47%)
Oct 01, 2024 25.62 25.62 25.28 25.48 62,771 -0.05(-0.20%)
Sep 30, 2024 25.68 25.74 25.47 25.53 45,495 -0.27(-1.05%)
Sep 27, 2024 26.00 26.04 25.78 25.80 39,870 -0.26(-1.00%)
Sep 26, 2024 25.96 26.11 25.78 26.06 30,665 +0.82(+3.27%)
Sep 25, 2024 25.44 25.44 25.23 25.23 9,561 -0.17(-0.67%)
Sep 24, 2024 25.21 25.42 25.08 25.40 26,114 +0.49(+1.96%)
Sep 23, 2024 24.90 24.99 24.80 24.92 31,231 +0.13(+0.52%)
Sep 20, 2024 24.93 24.94 24.75 24.79 14,175 -0.46(-1.81%)
Sep 19, 2024 25.06 25.27 24.98 25.24 11,550 +0.70(+2.84%)
Sep 18, 2024 24.65 24.73 24.46 24.55 21,703 -0.08(-0.32%)
Sep 17, 2024 24.75 24.77 24.48 24.63 27,132 -0.07(-0.30%)
Sep 16, 2024 24.67 24.85 24.57 24.70 39,626 +0.11(+0.46%)
Sep 13, 2024 24.65 24.76 24.59 24.59 19,220 -0.04(-0.16%)
Sep 12, 2024 24.35 24.63 24.35 24.63 10,679 +0.33(+1.35%)
Sep 11, 2024 24.05 24.37 23.85 24.30 14,943 +0.26(+1.08%)
Sep 10, 2024 23.97 24.04 23.66 24.04 13,907 +0.00(+0.00%)
Sep 09, 2024 23.98 24.50 23.98 24.04 36,066 +0.19(+0.79%)
Sep 06, 2024 24.33 24.45 23.75 23.85 20,059 -0.49(-2.00%)
Sep 05, 2024 24.36 24.55 24.31 24.34 14,360 -0.18(-0.74%)
Sep 04, 2024 24.43 24.69 24.39 24.52 29,416 -0.14(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.