Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
21.92
+0.25 (1.15%)
At close: Oct 15, 2026, 4:00 PM EDT
22.03
+0.11 (0.50%)
After-hours: Oct 15, 2026, 4:15 PM EDT
IND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.18% | 610 |
| Oct 14, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.48% | 130 |
| Oct 13, 2026 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 1.66% | 361 |
| Oct 12, 2026 | 21.47 | 21.50 | 21.42 | 21.42 | 21.42 | 0.82% | 649 |
| Oct 9, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.81% | 67 |
| Oct 8, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.29% | 461 |
| Oct 7, 2026 | 21.11 | 21.35 | 21.11 | 21.35 | 21.35 | -1.07% | 699 |
| Oct 6, 2026 | 21.60 | 21.60 | 21.58 | 21.58 | 21.58 | 0.30% | 337 |
| Oct 5, 2026 | 21.52 | 21.56 | 21.48 | 21.51 | 21.51 | 0.05% | 859 |
| Oct 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.02% | 55 |
| Oct 1, 2026 | 21.54 | 21.54 | 21.50 | 21.50 | 21.50 | -0.54% | 1,270 |
| Sep 30, 2026 | 21.67 | 21.67 | 21.62 | 21.62 | 21.62 | -0.67% | 323 |
| Sep 29, 2026 | 21.85 | 21.85 | 21.66 | 21.77 | 21.77 | -0.87% | 499 |
| Sep 28, 2026 | 21.92 | 21.96 | 21.92 | 21.96 | 21.96 | -1.55% | 720 |
| Sep 25, 2026 | 22.26 | 22.37 | 22.26 | 22.30 | 22.30 | 0.68% | 1,435 |
| Sep 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.96% | 46 |
| Sep 23, 2026 | 22.31 | 22.37 | 22.31 | 22.37 | 22.37 | -0.27% | 272 |
| Sep 22, 2026 | 22.54 | 22.54 | 22.43 | 22.43 | 22.43 | -0.02% | 470 |
| Sep 21, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.74% | 81 |
| Sep 18, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.20% | 67 |
| Sep 17, 2026 | 22.32 | 22.32 | 22.22 | 22.22 | 22.22 | 0.82% | 220 |
| Sep 16, 2026 | 22.14 | 22.35 | 21.99 | 22.04 | 22.04 | 0.02% | 3,869 |
| Sep 15, 2026 | 22.02 | 22.05 | 21.60 | 22.04 | 22.04 | -1.91% | 4,523 |
| Sep 14, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.51% | 161 |
| Sep 11, 2026 | 22.51 | 22.58 | 22.51 | 22.58 | 22.58 | 0.52% | 1,065 |
| Sep 10, 2026 | 22.43 | 22.47 | 22.43 | 22.47 | 22.47 | -1.32% | 189 |
| Sep 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.89% | 406 |
| Sep 8, 2026 | 23.01 | 23.01 | 22.97 | 22.97 | 22.97 | -0.67% | 801 |
| Sep 4, 2026 | 23.19 | 23.19 | 23.08 | 23.13 | 23.13 | -0.30% | 1,025 |
| Sep 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.26% | 74 |
| Sep 2, 2026 | 23.29 | 23.31 | 23.14 | 23.26 | 23.26 | 0.76% | 1,810 |
| Sep 1, 2026 | 23.03 | 23.08 | 23.03 | 23.08 | 23.08 | -0.28% | 418 |
| Aug 31, 2026 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | -0.06% | 494 |
| Aug 28, 2026 | 23.23 | 23.23 | 23.16 | 23.16 | 23.16 | 0.04% | 170 |
| Aug 27, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | 41 |
| Aug 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.82% | 39 |
| Aug 25, 2026 | 23.36 | 23.47 | 23.36 | 23.39 | 23.39 | 1.41% | 1,230 |
| Aug 24, 2026 | 23.00 | 23.28 | 23.00 | 23.07 | 23.07 | 0.30% | 2,451 |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.48% | 104 |
| Aug 20, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.30% | 50 |
| Aug 19, 2026 | 22.94 | 22.96 | 22.94 | 22.96 | 22.96 | 0.42% | 275 |
| Aug 18, 2026 | 22.94 | 22.94 | 22.86 | 22.86 | 22.86 | -0.63% | 229 |
| Aug 17, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.37% | 158 |
| Aug 14, 2026 | 23.05 | 23.09 | 23.05 | 23.09 | 23.09 | -0.57% | 268 |
| Aug 13, 2026 | 23.21 | 23.25 | 23.21 | 23.22 | 23.22 | 0.51% | 434 |
| Aug 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.84% | 36 |
| Aug 11, 2026 | 23.29 | 23.41 | 23.29 | 23.30 | 23.30 | -0.11% | 319 |
| Aug 10, 2026 | 23.29 | 23.33 | 23.29 | 23.33 | 23.33 | -0.19% | 239 |
| Aug 7, 2026 | 23.44 | 23.44 | 23.37 | 23.37 | 23.37 | 0.26% | 307 |
| Aug 6, 2026 | 23.21 | 23.33 | 23.21 | 23.31 | 23.31 | -0.13% | 876 |