Wahed Dow Jones Islamic World ETF (NQ: UMMA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.84	22.89	22.67	22.78	14,212	+0.00(+0.00%)
Dec 28, 2023	22.83	22.87	22.69	22.78	83,701	-0.04(-0.18%)
Dec 27, 2023	22.70	22.82	22.70	22.82	15,762	+0.15(+0.67%)
Dec 26, 2023	22.58	22.67	22.57	22.67	6,838	+0.21(+0.93%)
Dec 22, 2023	22.47	22.71	22.40	22.46	7,951	-0.10(-0.45%)
Dec 21, 2023	22.41	22.57	22.41	22.56	4,810	+0.41(+1.85%)
Dec 20, 2023	22.49	22.56	22.15	22.15	101,478	-0.41(-1.81%)
Dec 19, 2023	22.45	22.63	22.45	22.56	13,193	+0.26(+1.16%)
Dec 18, 2023	22.36	22.39	22.24	22.30	10,797	+0.00(+0.00%)
Dec 15, 2023	22.40	22.45	21.45	22.30	5,070	-0.16(-0.71%)
Dec 14, 2023	22.34	22.54	22.32	22.46	26,569	+0.28(+1.26%)
Dec 13, 2023	21.81	22.28	21.77	22.18	37,006	+0.38(+1.74%)
Dec 12, 2023	21.76	21.82	21.76	21.80	4,294	+0.02(+0.09%)
Dec 11, 2023	21.80	21.81	21.73	21.78	13,684	+0.11(+0.51%)
Dec 08, 2023	21.60	21.76	21.60	21.67	5,914	+0.02(+0.09%)
Dec 07, 2023	21.61	21.69	21.51	21.65	13,310	+0.09(+0.42%)
Dec 06, 2023	21.75	21.76	21.56	21.56	3,655	-0.01(-0.05%)
Dec 05, 2023	21.57	21.62	21.54	21.57	9,975	-0.10(-0.46%)
Dec 04, 2023	21.70	21.72	21.56	21.67	6,799	-0.21(-0.96%)
Dec 01, 2023	21.59	21.89	21.58	21.88	7,270	+0.17(+0.78%)
Nov 30, 2023	21.71	21.71	21.64	21.71	9,332	-0.01(-0.05%)
Nov 29, 2023	21.74	21.75	21.68	21.72	6,874	+0.07(+0.32%)
Nov 28, 2023	21.59	21.72	21.55	21.65	8,860	+0.39(+1.83%)
Nov 27, 2023	21.63	21.67	21.26	21.26	8,064	-0.39(-1.80%)
Nov 24, 2023	21.60	21.74	21.60	21.65	3,948	+0.06(+0.30%)
Nov 22, 2023	21.49	21.63	21.47	21.59	4,664	+0.08(+0.35%)
Nov 21, 2023	21.57	21.66	21.49	21.51	4,194	-0.17(-0.78%)
Nov 20, 2023	21.49	21.68	21.49	21.68	9,713	+0.27(+1.26%)
Nov 17, 2023	21.32	21.44	21.31	21.41	2,389	+0.09(+0.42%)
Nov 16, 2023	21.28	21.32	21.24	21.32	6,796	+0.04(+0.19%)
Nov 15, 2023	21.28	21.37	21.19	21.28	26,007	+0.18(+0.85%)
Nov 14, 2023	20.97	21.44	20.94	21.10	5,839	+0.55(+2.67%)
Nov 13, 2023	20.45	20.61	20.36	20.55	5,500	-0.04(-0.19%)
Nov 10, 2023	20.35	20.59	20.32	20.59	3,075	+0.25(+1.23%)
Nov 09, 2023	20.64	20.69	20.34	20.34	2,643	-0.11(-0.54%)
Nov 08, 2023	20.46	20.49	20.38	20.45	2,742	+0.05(+0.24%)
Nov 07, 2023	20.35	20.46	20.34	20.40	9,389	-0.08(-0.39%)
Nov 06, 2023	20.48	20.54	20.36	20.48	3,298	+0.09(+0.44%)
Nov 03, 2023	20.39	20.49	20.29	20.39	3,634	+0.16(+0.79%)
Nov 02, 2023	20.14	20.23	20.09	20.23	2,778	+0.56(+2.84%)
Nov 01, 2023	19.46	19.67	19.46	19.67	2,837	+0.28(+1.44%)
Oct 31, 2023	19.34	19.40	19.32	19.39	16,798	+0.00(+0.00%)
Oct 30, 2023	19.44	19.47	19.38	19.39	2,579	+0.25(+1.30%)
Oct 27, 2023	19.39	19.39	19.14	19.15	5,073	-0.20(-1.03%)
Oct 26, 2023	19.44	19.47	19.29	19.34	3,474	-0.12(-0.62%)
Oct 25, 2023	19.53	19.66	19.46	19.46	6,575	-0.26(-1.32%)
Oct 24, 2023	19.58	19.74	19.58	19.72	4,903	+0.20(+1.02%)
Oct 23, 2023	19.41	19.68	19.36	19.52	6,310	-0.04(-0.20%)
Oct 20, 2023	19.67	19.67	19.51	19.56	15,743	-0.20(-1.01%)
Oct 19, 2023	19.86	19.90	19.74	19.76	6,662	-0.16(-0.80%)
Oct 18, 2023	20.11	20.11	19.90	19.92	9,885	-0.30(-1.48%)
Oct 17, 2023	20.10	20.28	20.10	20.22	12,164	-0.01(-0.05%)
Oct 16, 2023	20.15	20.36	20.15	20.23	14,859	+0.05(+0.25%)
Oct 13, 2023	20.37	20.37	20.12	20.18	3,738	-0.16(-0.78%)
Oct 12, 2023	20.55	20.63	20.30	20.34	12,618	-0.24(-1.16%)
Oct 11, 2023	20.58	20.58	20.44	20.58	3,842	+0.25(+1.23%)
Oct 10, 2023	20.32	20.47	20.32	20.33	6,568	+0.21(+1.04%)
Oct 09, 2023	19.92	20.12	19.89	20.12	4,419	+0.09(+0.45%)
Oct 06, 2023	19.73	20.17	19.73	20.03	7,677	+0.26(+1.31%)
Oct 05, 2023	19.76	20.08	19.67	19.77	24,218	+0.01(+0.05%)
Oct 04, 2023	19.68	19.76	19.59	19.76	18,475	+0.15(+0.76%)
Oct 03, 2023	19.71	19.72	19.53	19.61	10,793	-0.22(-1.11%)

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.