New Zealand markets closed

Wahed Dow Jones Islamic World ETF (UMMA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
23.30-0.06 (-0.26%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.9723.4122.9423.3023.3011,700
24 Apr 202423.4823.5823.1923.3623.3613,000
23 Apr 202423.0323.4023.0323.3623.3614,100
22 Apr 202422.7624.2022.6622.9222.9219,800
19 Apr 202422.8122.9222.6422.6622.668,800
18 Apr 202423.0023.0422.8022.8822.8818,900
17 Apr 202423.2423.2622.9723.0023.0021,700
16 Apr 202423.0823.1922.9923.1223.1227,500
15 Apr 202423.6123.7123.2123.2623.2628,400
12 Apr 202423.5923.6223.3123.3123.3113,500
11 Apr 202423.8323.9323.5323.8823.888,100
10 Apr 202423.7123.8823.6623.7723.7712,700
09 Apr 202424.0824.0823.8524.0324.039,100
08 Apr 202424.0124.0223.8823.9323.9324,500
05 Apr 202423.7423.9023.6023.8323.8319,100
04 Apr 202424.1724.1923.7223.7223.7247,500
03 Apr 202423.8324.0823.8323.9923.9929,400
02 Apr 202423.8423.9223.7723.8623.8644,800
01 Apr 202424.0924.2624.0424.1324.1336,200
28 Mar 202424.0324.1023.9524.0224.0218,600
27 Mar 202424.0324.0623.9124.0424.0427,100
27 Mar 20240.06 Dividend
26 Mar 202424.1524.2024.0324.0323.9740,700
25 Mar 202424.0424.1623.9524.0624.0028,900
22 Mar 202424.1024.1624.0024.0323.9718,100
21 Mar 202424.3024.3324.1324.2024.148,600
20 Mar 202423.8824.2023.8424.1824.1226,100
19 Mar 202423.8623.8623.6723.8323.7719,800
18 Mar 202423.9824.0323.8523.8623.8018,700
15 Mar 202424.0024.0023.7523.7923.7321,700
14 Mar 202424.3124.3324.0124.0724.0115,300
13 Mar 202424.3024.3724.2324.3124.2519,200
12 Mar 202424.1124.3224.0124.3224.2620,400
11 Mar 202423.9924.0023.8523.9323.8715,900
08 Mar 202424.4024.4824.0324.0323.9737,500
07 Mar 202424.1024.3924.1024.3224.269,600
06 Mar 202423.8023.9723.7423.8723.8121,100
05 Mar 202423.6723.6723.3723.4323.3729,000
04 Mar 202423.7723.7923.6523.7323.6734,100
01 Mar 202423.5223.8323.3923.7323.6713,600
29 Feb 202423.3223.4423.2023.3523.2920,600
28 Feb 202423.3023.3323.2123.2223.1621,700
27 Feb 202423.5023.6223.4923.5023.4418,100
26 Feb 202423.5523.6123.4923.5623.5023,700
23 Feb 202423.5823.5823.4323.5323.479,600
22 Feb 202423.4123.5423.4023.4923.4315,100
21 Feb 202423.0223.1923.0223.1323.0723,800
20 Feb 202423.2823.5723.0323.1223.0621,800
16 Feb 202423.2023.4223.2023.2823.228,000
15 Feb 202423.1923.2823.1123.2523.20163,800
14 Feb 202422.8723.0822.8123.0122.9534,100
13 Feb 202422.7522.7622.4822.5722.5125,500
12 Feb 202423.3023.3623.1723.2323.1752,700
09 Feb 202423.2323.6123.1423.2923.23535,700
08 Feb 202422.9523.1522.7723.1023.0428,300
07 Feb 202422.8322.9722.8322.9022.848,700
06 Feb 202422.7622.9222.7522.8722.818,200
05 Feb 202422.7422.8022.5722.7022.6444,300
02 Feb 202422.6622.7922.6322.7522.6915,100
01 Feb 202422.6522.8122.6322.8122.758,900
31 Jan 202422.7922.9122.5922.5922.538,400
30 Jan 202422.8422.8422.7022.7922.7312,600
29 Jan 202422.7722.8722.6722.8722.8136,900
26 Jan 202422.7722.8422.7122.7622.718,700
25 Jan 202422.6622.7322.6022.6522.594,000
24 Jan 202422.7122.7922.6122.6222.5614,200
23 Jan 202422.3222.4222.2922.4222.368,500
22 Jan 202422.3922.4522.3222.3622.3011,400
19 Jan 202422.2322.4522.1422.4522.3931,800
18 Jan 202422.1022.2621.9922.2322.179,800
17 Jan 202421.8321.9021.6921.9021.8516,100
16 Jan 202422.2122.2922.1022.1022.0514,800
12 Jan 202422.6022.6022.4722.5022.443,700
11 Jan 202422.4822.4822.2622.4322.377,900
10 Jan 202422.3622.4322.3522.3822.326,200
09 Jan 202422.2122.3122.2122.2822.2211,700
08 Jan 202422.1822.4722.1822.4422.386,800
05 Jan 202422.1522.4022.1522.1822.1213,100
04 Jan 202422.1722.3322.0822.1622.1024,500
03 Jan 202422.1422.2621.9522.2022.1416,000
02 Jan 202422.4822.4922.3122.3422.2819,200
29 Dec 202322.8422.8922.6722.7822.7214,200
28 Dec 202322.8322.8722.6922.7822.7283,700
27 Dec 202322.7022.8222.7022.8222.7615,800
27 Dec 20230.053 Dividend
26 Dec 202322.6322.7222.6222.7222.616,800
22 Dec 202322.5222.7622.4522.5122.407,900
21 Dec 202322.4622.6222.4622.6122.504,800
20 Dec 202322.5422.6122.2022.2022.09101,200
19 Dec 202322.5022.6822.5022.6122.5013,200
18 Dec 202322.4122.4422.2922.3522.2410,800
15 Dec 202322.4522.5021.5022.3522.245,100
14 Dec 202322.3922.5922.3722.5122.4026,500
13 Dec 202321.8622.3321.8222.2322.1236,900
12 Dec 202321.8121.8721.8121.8521.744,300
11 Dec 202321.8521.8621.7821.8321.7213,700
08 Dec 202321.6521.8121.6521.7221.625,900
07 Dec 202321.6621.7421.5621.7021.6013,300
06 Dec 202321.8021.8121.6121.6121.513,600
05 Dec 202321.6221.6721.5921.6221.5210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...