Skip to main content
logo
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
29.82
-0.17 (-0.57%)
At close: Dec 29, 2025, 4:00 PM EST
29.82
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:10 PM EST

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202529.8229.8229.8229.82--0.57%105
Dec 26, 202529.9929.9929.9929.9929.99-0.41%89
Dec 24, 202530.1130.1130.1130.1130.11-1.35%28
Dec 23, 202530.3730.5330.3730.5330.530.10%2,486
Dec 22, 202530.4230.5230.4230.4930.490.39%4,574
Dec 19, 202530.1030.5830.1030.3830.382.33%8,444
Dec 18, 202529.6829.6829.6829.6829.680.79%200
Dec 17, 202529.4529.4529.4529.4529.45-1.11%226
Dec 16, 202529.7829.7829.7829.7829.26-1.03%54
Dec 15, 202530.0930.0930.0930.0929.560.16%79
Dec 12, 202530.0130.0530.0130.0529.51-1.05%241
Dec 11, 202530.3730.3730.3730.3729.830.29%187
Dec 10, 202530.2830.2830.2830.2829.74-0.01%840
Dec 9, 202530.3130.3430.1930.2829.741.15%1,615
Dec 8, 202529.9429.9429.9429.9429.41-1.83%133
Dec 5, 202530.5630.5630.5030.5029.96-0.22%1,312
Dec 4, 202530.5430.5830.5430.5630.020.62%294
Dec 3, 202530.3830.3830.3730.3729.84-0.55%433
Dec 2, 202530.5430.5430.5430.5430.00-1.21%142
Dec 1, 202531.0031.0030.9130.9130.37-0.77%683
Nov 28, 202530.8531.1930.8531.1530.600.19%1,608
Nov 26, 202530.9731.1030.9731.0930.540.96%2,213
Nov 25, 202530.7330.8030.7330.8030.250.23%191
Nov 24, 202530.7330.7330.7330.7330.180.51%37
Nov 21, 202530.7730.7730.5730.5730.03-1.41%968
Nov 20, 202531.1031.1030.9731.0130.46-0.10%2,190
Nov 19, 202531.0431.0431.0431.0430.490.29%44
Nov 18, 202530.9530.9530.9530.9530.40-0.22%53
Nov 17, 202531.2031.2031.0231.0230.47-0.19%565
Nov 14, 202531.0831.0831.0831.0830.531.13%142
Nov 13, 202530.7330.7330.7330.7330.19-1.31%11
Nov 12, 202531.1631.2031.1131.1430.59-0.52%1,014
Nov 11, 202531.3031.3031.3031.3030.751.26%718
Nov 10, 202530.9130.9130.9130.9130.360.22%40
Nov 7, 202530.8030.8430.8030.8430.300.62%267
Nov 6, 202530.6330.6530.6330.6530.11-1.46%238
Nov 5, 202530.9031.1130.9031.1130.560.51%1,240
Nov 4, 202530.9530.9530.9530.9530.400.43%11
Nov 3, 202530.7930.8830.7930.8230.271.13%534
Oct 31, 202530.4030.4730.3530.4729.93-0.23%893
Oct 30, 202530.5430.5430.5430.5430.00-0.42%58
Oct 29, 202530.6830.6830.6730.6730.13-0.67%172
Oct 28, 202530.8830.8830.8830.8830.33-0.13%33
Oct 27, 202530.9230.9230.8830.9230.370.08%3,183
Oct 24, 202530.8930.8930.8930.8930.35-0.07%11
Oct 23, 202530.9130.9130.9130.9130.37-1.67%19
Oct 22, 202531.4431.4431.4431.4430.881.47%52
Oct 21, 202531.1731.1730.9330.9930.44-0.57%1,745
Oct 20, 202531.1631.1931.0831.1630.61-0.28%1,071
Oct 17, 202531.0931.2530.9331.2530.701.18%4,099