Xtrackers Nifty 500 India ETF (IND)

NASDAQ: IND · Real-Time Price · USD

23.77

-0.01 (-0.04%)

At close: Nov 13, 2026, 4:00 PM EST

23.56

-0.21 (-0.89%)

After-hours: Nov 13, 2026, 4:15 PM EST

IND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.56	23.77	23.56	23.77	23.77	-0.04%	340
Nov 12, 2026	23.78	23.78	23.78	23.78	23.78	0.09%	238
Nov 11, 2026	23.98	23.98	23.76	23.76	23.76	-0.32%	587
Nov 10, 2026	23.77	24.12	23.77	23.84	23.84	0.56%	1,196
Nov 9, 2026	23.75	23.81	23.64	23.70	23.70	1.88%	2,527
Nov 6, 2026	23.18	23.36	23.18	23.27	23.27	1.35%	481
Nov 5, 2026	23.29	23.29	22.95	22.96	22.96	0.35%	3,569
Nov 4, 2026	22.99	22.99	22.83	22.88	22.88	2.95%	2,256
Nov 3, 2026	22.22	22.22	22.22	22.22	22.22	0.38%	44
Nov 2, 2026	22.15	22.23	22.04	22.14	22.14	1.62%	2,226
Oct 30, 2026	21.72	21.78	21.72	21.78	21.78	0.26%	244
Oct 29, 2026	21.73	21.73	21.73	21.73	21.73	1.33%	36
Oct 28, 2026	21.48	21.49	21.38	21.44	21.44	0.33%	1,509
Oct 27, 2026	21.37	21.37	21.37	21.37	21.37	0.54%	51
Oct 26, 2026	21.40	21.40	21.24	21.26	21.26	0.07%	1,048
Oct 23, 2026	21.31	21.31	21.24	21.24	21.24	-2.33%	778
Oct 22, 2026	21.75	21.75	21.75	21.75	21.75	-0.01%	45
Oct 21, 2026	21.75	21.75	21.75	21.75	21.75	-1.15%	102
Oct 20, 2026	22.07	22.27	22.00	22.00	22.00	0.30%	246
Oct 19, 2026	21.91	21.94	21.77	21.94	21.94	-0.27%	498
Oct 16, 2026	22.05	22.46	21.98	22.00	22.00	-0.16%	1,949
Oct 15, 2026	21.92	22.03	21.92	22.03	22.03	1.68%	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