Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
30.05
-0.21 (-0.70%)
At close: Jul 17, 2025, 4:00 PM
30.05
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:00 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 30.04 | 30.26 | 30.04 | 30.26 | 30.26 | 0.84% | 211 |
| Jul 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.18% | 196 |
| Jul 14, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.28% | 197 |
| Jul 11, 2025 | 29.92 | 29.98 | 29.84 | 29.98 | 29.98 | -0.50% | 728 |
| Jul 10, 2025 | 30.10 | 30.25 | 30.10 | 30.13 | 30.13 | -0.43% | 721 |
| Jul 9, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.16% | 243 |
| Jul 8, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% | 430 |
| Jul 7, 2025 | 30.07 | 30.13 | 29.99 | 29.99 | 29.99 | -0.52% | 1,622 |
| Jul 3, 2025 | 30.16 | 30.18 | 30.15 | 30.15 | 30.15 | 0.11% | 588 |
| Jul 2, 2025 | 29.97 | 30.12 | 29.82 | 30.12 | 30.12 | -0.20% | 5,227 |
| Jul 1, 2025 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.04% | 397 |
| Jun 30, 2025 | 30.18 | 30.18 | 30.12 | 30.17 | 30.17 | -0.42% | 1,627 |
| Jun 27, 2025 | 30.78 | 30.78 | 30.29 | 30.29 | 30.29 | 0.02% | 1,572 |
| Jun 26, 2025 | 30.00 | 30.33 | 30.00 | 30.29 | 30.29 | 1.70% | 3,377 |
| Jun 25, 2025 | 29.82 | 29.86 | 29.78 | 29.78 | 29.78 | 0.41% | 1,087 |
| Jun 24, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.95% | 561 |
| Jun 23, 2025 | 29.23 | 29.38 | 29.23 | 29.38 | 29.38 | 0.49% | 697 |
| Jun 20, 2025 | 29.27 | 29.27 | 29.24 | 29.24 | 29.24 | 0.42% | 635 |
| Jun 18, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | -0.66% | 543 |
| Jun 17, 2025 | 29.35 | 29.40 | 29.20 | 29.31 | 29.31 | -0.67% | 3,704 |
| Jun 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.95% | 77 |
| Jun 13, 2025 | 29.29 | 29.34 | 29.17 | 29.23 | 29.23 | -1.38% | 792 |
| Jun 12, 2025 | 29.72 | 29.72 | 29.58 | 29.64 | 29.64 | -0.97% | 352 |
| Jun 11, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.06% | 70 |
| Jun 10, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.09% | 25 |
| Jun 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.16% | 27 |
| Jun 6, 2025 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | 1.49% | 403 |
| Jun 5, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.38% | 53 |
| Jun 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.12% | 4 |
| Jun 3, 2025 | 29.29 | 29.37 | 29.29 | 29.31 | 29.31 | -0.68% | 1,247 |
| Jun 2, 2025 | 29.36 | 29.51 | 29.36 | 29.51 | 29.51 | 0.44% | 160 |
| May 30, 2025 | 29.28 | 29.38 | 29.25 | 29.38 | 29.38 | -0.26% | 585 |
| May 29, 2025 | 29.36 | 29.45 | 29.36 | 29.45 | 29.45 | 0.72% | 445 |
| May 28, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.21% | 35 |
| May 27, 2025 | 29.36 | 29.36 | 29.31 | 29.31 | 29.31 | -0.26% | 842 |
| May 23, 2025 | 29.39 | 29.39 | 29.38 | 29.38 | 29.38 | 1.78% | 145 |
| May 22, 2025 | 28.82 | 28.99 | 28.81 | 28.87 | 28.87 | -0.54% | 855 |
| May 21, 2025 | 29.22 | 29.22 | 29.03 | 29.03 | 29.03 | 0.14% | 1,151 |
| May 20, 2025 | 28.60 | 30.69 | 28.60 | 28.99 | 28.99 | -1.88% | 10,981 |
| May 19, 2025 | 29.47 | 29.54 | 29.47 | 29.54 | 29.54 | 0.57% | 691 |
| May 16, 2025 | 29.29 | 29.37 | 29.24 | 29.37 | 29.37 | -0.37% | 3,682 |
| May 15, 2025 | 29.92 | 29.92 | 29.48 | 29.48 | 29.48 | 1.20% | 225 |
| May 14, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.09% | 13 |
| May 13, 2025 | 28.97 | 29.15 | 28.97 | 29.11 | 29.11 | -0.07% | 498 |
| May 12, 2025 | 29.21 | 29.24 | 29.09 | 29.13 | 29.13 | 3.09% | 5,258 |
| May 9, 2025 | 28.30 | 28.36 | 28.04 | 28.25 | 28.25 | 1.78% | 881 |
| May 8, 2025 | 28.45 | 28.46 | 27.54 | 27.76 | 27.76 | -3.88% | 2,799 |
| May 7, 2025 | 29.06 | 29.06 | 28.87 | 28.88 | 28.88 | -0.24% | 1,500 |
| May 6, 2025 | 28.99 | 29.08 | 28.95 | 28.95 | 28.95 | -1.12% | 1,109 |
| May 5, 2025 | 29.35 | 29.35 | 29.27 | 29.28 | 29.28 | 1.05% | 659 |