Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
24.54
+0.23 (0.95%)
At close: Feb 6, 2026, 4:00 PM EST
24.54
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST
IND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 24.28 | 24.51 | 24.28 | 24.59 | - | 1.17% | 11,690 |
| Feb 5, 2026 | 24.38 | 24.38 | 24.31 | 24.31 | 24.30 | -0.43% | 348 |
| Feb 4, 2026 | 24.40 | 24.86 | 24.38 | 24.41 | 24.41 | 0.21% | 1,896 |
| Feb 3, 2026 | 25.25 | 25.25 | 24.30 | 24.36 | 24.36 | -1.73% | 18,838 |
| Feb 2, 2026 | 25.46 | 25.46 | 23.52 | 24.79 | 24.79 | 3.90% | 41,385 |
| Jan 30, 2026 | 25.33 | 25.33 | 23.75 | 23.86 | 23.86 | -1.23% | 5,987 |
| Jan 29, 2026 | 23.61 | 24.21 | 23.33 | 24.15 | 24.15 | 1.55% | 13,206 |
| Jan 28, 2026 | 25.09 | 25.09 | 23.45 | 23.79 | 23.79 | 0.49% | 7,354 |
| Jan 27, 2026 | 23.61 | 23.74 | 23.61 | 23.67 | 23.67 | 0.23% | 1,114 |
| Jan 26, 2026 | 23.48 | 23.69 | 23.48 | 23.62 | 23.62 | 0.47% | 2,764 |
| Jan 23, 2026 | 23.42 | 23.51 | 23.36 | 23.51 | 23.51 | -1.06% | 1,721 |
| Jan 22, 2026 | 23.65 | 23.94 | 23.51 | 23.76 | 23.76 | 0.39% | 2,721 |
| Jan 21, 2026 | 23.65 | 23.66 | 23.62 | 23.66 | 23.66 | -0.70% | 551 |
| Jan 20, 2026 | 24.88 | 24.88 | 23.73 | 23.83 | 23.83 | -1.73% | 5,151 |
| Jan 16, 2026 | 24.32 | 24.43 | 24.23 | 24.25 | 24.25 | -0.82% | 630 |
| Jan 15, 2026 | 24.43 | 24.45 | 24.43 | 24.45 | 24.45 | 0.12% | 272 |
| Jan 14, 2026 | 24.46 | 24.50 | 24.38 | 24.42 | 24.42 | 0.45% | 2,531 |
| Jan 13, 2026 | 24.27 | 24.31 | 24.27 | 24.31 | 24.31 | -1.14% | 519 |
| Jan 12, 2026 | 25.01 | 25.01 | 24.59 | 24.59 | 24.59 | 0.04% | 772 |
| Jan 9, 2026 | 24.95 | 24.95 | 24.54 | 24.58 | 24.58 | -1.15% | 3,902 |
| Jan 8, 2026 | 24.77 | 24.87 | 24.72 | 24.87 | 24.86 | -0.24% | 2,651 |
| Jan 7, 2026 | 24.95 | 25.13 | 24.93 | 24.93 | 24.93 | 0.34% | 420 |
| Jan 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.19% | 348 |
| Jan 5, 2026 | 24.86 | 25.24 | 24.86 | 25.14 | 25.14 | 0.30% | 3,305 |
| Jan 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.58% | 231 |
| Dec 31, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.56% | 141 |
| Dec 30, 2025 | 24.70 | 25.05 | 24.70 | 24.78 | 24.78 | -1.37% | 1,846 |
| Dec 29, 2025 | 27.40 | 27.40 | 24.84 | 25.12 | 25.12 | 0.88% | 3,598 |
| Dec 26, 2025 | 25.64 | 25.64 | 24.88 | 24.91 | 24.91 | 0.30% | 1,042 |
| Dec 24, 2025 | 25.06 | 25.06 | 24.81 | 24.83 | 24.83 | -1.40% | 1,205 |
| Dec 23, 2025 | 24.93 | 25.18 | 24.93 | 25.18 | 25.18 | -0.21% | 1,242 |
| Dec 22, 2025 | 25.17 | 25.30 | 24.99 | 25.24 | 25.24 | 2.33% | 6,331 |
| Dec 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.96% | 75 |
| Dec 18, 2025 | 25.09 | 25.10 | 24.63 | 24.90 | 24.90 | 1.88% | 10,124 |
| Dec 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.10% | 89 |
| Dec 16, 2025 | 24.55 | 24.56 | 24.47 | 24.47 | 24.47 | -0.02% | 315 |
| Dec 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.13% | 144 |
| Dec 12, 2025 | 24.73 | 25.00 | 24.41 | 24.44 | 24.44 | -1.65% | 14,971 |
| Dec 11, 2025 | 24.70 | 25.28 | 24.56 | 24.85 | 24.85 | 0.98% | 4,550 |
| Dec 10, 2025 | 24.63 | 24.73 | 24.61 | 24.61 | 24.61 | 0.51% | 289 |
| Dec 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.31% | 34 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.41 | 24.41 | 24.41 | -1.57% | 730 |
| Dec 5, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | 0.06% | 296 |
| Dec 4, 2025 | 24.74 | 24.83 | 24.74 | 24.79 | 24.79 | 0.71% | 415 |
| Dec 3, 2025 | 24.80 | 24.80 | 24.61 | 24.61 | 24.61 | -1.26% | 257 |
| Dec 2, 2025 | 24.91 | 24.97 | 24.91 | 24.92 | 24.92 | -0.59% | 787 |
| Dec 1, 2025 | 25.05 | 25.17 | 25.05 | 25.07 | 25.07 | -0.71% | 1,242 |
| Nov 28, 2025 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.11% | 179 |
| Nov 26, 2025 | 25.28 | 25.29 | 25.22 | 25.22 | 25.22 | 0.08% | 856 |