Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
29.94
-0.02 (-0.06%)
Nov 20, 2024, 3:59 PM EST - Market closed
INDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 29.92 | 29.94 | 29.92 | 29.94 | 29.94 | -0.06% | 467 |
Nov 19, 2024 | 29.90 | 30.04 | 29.72 | 29.96 | 29.96 | 0.92% | 3,492 |
Nov 18, 2024 | 29.68 | 29.68 | 29.63 | 29.68 | 29.68 | -0.12% | 5,466 |
Nov 15, 2024 | 29.77 | 29.77 | 29.58 | 29.72 | 29.72 | -0.52% | 3,277 |
Nov 14, 2024 | 29.88 | 29.88 | 29.79 | 29.88 | 29.88 | 0.80% | 1,578 |
Nov 13, 2024 | 29.73 | 29.73 | 29.58 | 29.64 | 29.64 | -1.67% | 3,701 |
Nov 12, 2024 | 30.11 | 30.16 | 30.11 | 30.14 | 30.14 | -0.45% | 4,433 |
Nov 11, 2024 | 30.28 | 30.35 | 30.10 | 30.28 | 30.28 | 0.06% | 4,646 |
Nov 8, 2024 | 30.45 | 30.45 | 30.26 | 30.26 | 30.26 | -1.14% | 282 |
Nov 7, 2024 | 30.58 | 30.61 | 30.58 | 30.61 | 30.61 | -0.36% | 565 |
Nov 6, 2024 | 30.75 | 30.75 | 30.59 | 30.72 | 30.72 | 0.08% | 1,496 |
Nov 5, 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 30.69 | 1.25% | 514 |
Nov 4, 2024 | 30.44 | 30.50 | 30.31 | 30.32 | 30.32 | -1.09% | 2,535 |
Nov 1, 2024 | 30.71 | 30.74 | 30.59 | 30.65 | 30.65 | 0.06% | 2,539 |
Oct 31, 2024 | 30.64 | 30.64 | 30.63 | 30.63 | 30.63 | 0.45% | 318 |
Oct 30, 2024 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -1.02% | 1,593 |
Oct 29, 2024 | 30.60 | 30.84 | 30.60 | 30.81 | 30.81 | 0.31% | 1,667 |
Oct 28, 2024 | 30.02 | 30.74 | 30.02 | 30.72 | 30.72 | 0.89% | 1,961 |
Oct 25, 2024 | 30.60 | 30.60 | 30.37 | 30.45 | 30.45 | -1.60% | 4,734 |
Oct 24, 2024 | 30.90 | 30.94 | 30.83 | 30.94 | 30.94 | 0.05% | 269 |
Oct 23, 2024 | 31.03 | 31.04 | 30.71 | 30.93 | 30.93 | 0.59% | 77,948 |
Oct 22, 2024 | 31.00 | 31.00 | 30.74 | 30.75 | 30.75 | -1.50% | 1,574 |
Oct 21, 2024 | 31.19 | 31.27 | 31.13 | 31.21 | 31.21 | -1.05% | 1,194 |
Oct 18, 2024 | 31.49 | 31.64 | 31.49 | 31.54 | 31.54 | -0.12% | 2,214 |
Oct 17, 2024 | 31.77 | 31.77 | 31.53 | 31.58 | 31.58 | -2.33% | 2,110 |
Oct 16, 2024 | 32.25 | 32.34 | 32.24 | 32.34 | 32.34 | 0.20% | 1,300 |
Oct 15, 2024 | 32.27 | 32.29 | 32.27 | 32.27 | 32.27 | 0.03% | 944 |
Oct 14, 2024 | 32.29 | 32.29 | 32.16 | 32.26 | 32.26 | 0.30% | 1,122 |
Oct 11, 2024 | 31.98 | 32.16 | 31.98 | 32.16 | 32.16 | 0.62% | 1,390 |
Oct 10, 2024 | 31.89 | 31.97 | 31.89 | 31.97 | 31.97 | -0.68% | 308 |
Oct 9, 2024 | 31.95 | 32.18 | 31.95 | 32.18 | 32.18 | 0.97% | 10,601 |
Oct 8, 2024 | 31.80 | 31.90 | 31.80 | 31.87 | 31.87 | 2.65% | 2,036 |
Oct 7, 2024 | 31.50 | 31.50 | 31.05 | 31.05 | 31.05 | -2.38% | 3,206 |
Oct 4, 2024 | 31.76 | 31.81 | 31.75 | 31.81 | 31.81 | -0.31% | 1,501 |
Oct 3, 2024 | 31.98 | 32.01 | 31.87 | 31.91 | 31.91 | -1.38% | 1,646 |
Oct 2, 2024 | 32.48 | 32.48 | 32.26 | 32.35 | 32.35 | -0.16% | 536 |
Oct 1, 2024 | 32.42 | 32.42 | 32.32 | 32.40 | 32.40 | -0.62% | 629 |
Sep 30, 2024 | 32.90 | 32.90 | 32.43 | 32.60 | 32.60 | -0.97% | 20,717 |
Sep 27, 2024 | 33.02 | 33.03 | 32.91 | 32.93 | 32.93 | -0.40% | 2,614 |
Sep 26, 2024 | 33.07 | 33.08 | 33.00 | 33.06 | 33.06 | 0.44% | 4,925 |
Sep 25, 2024 | 33.05 | 33.08 | 32.90 | 32.91 | 32.91 | -0.18% | 2,794 |
Sep 24, 2024 | 33.14 | 33.14 | 32.97 | 32.97 | 32.97 | -0.59% | 1,555 |
Sep 23, 2024 | 33.15 | 33.17 | 33.15 | 33.17 | 33.17 | 0.43% | 943 |
Sep 20, 2024 | 32.99 | 33.02 | 32.99 | 33.02 | 33.02 | 1.19% | 534 |
Sep 19, 2024 | 32.54 | 32.63 | 32.53 | 32.63 | 32.63 | 0.47% | 574 |
Sep 18, 2024 | 32.57 | 32.57 | 32.48 | 32.48 | 32.48 | -0.22% | 292 |
Sep 17, 2024 | 32.52 | 32.55 | 32.52 | 32.55 | 32.55 | 0.02% | 393 |
Sep 16, 2024 | 32.56 | 32.56 | 32.51 | 32.55 | 32.55 | -0.40% | 1,121 |
Sep 13, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.71% | 57 |
Sep 12, 2024 | 32.39 | 32.49 | 32.39 | 32.45 | 32.45 | 0.65% | 695 |
Sep 11, 2024 | 32.10 | 32.25 | 31.86 | 32.24 | 32.24 | 0.19% | 2,692 |
Sep 10, 2024 | 32.06 | 32.17 | 32.06 | 32.17 | 32.17 | 0.49% | 293 |
Sep 9, 2024 | 31.97 | 32.12 | 31.97 | 32.02 | 32.02 | 0.88% | 599 |
Sep 6, 2024 | 32.09 | 32.09 | 31.74 | 31.74 | 31.74 | -1.08% | 934 |
Sep 5, 2024 | 32.17 | 32.17 | 32.08 | 32.08 | 32.08 | -0.54% | 334 |
Sep 4, 2024 | 32.25 | 32.26 | 32.22 | 32.26 | 32.26 | 0.21% | 1,101 |
Sep 3, 2024 | 32.83 | 32.83 | 32.19 | 32.19 | 32.19 | 0.02% | 771 |
Aug 30, 2024 | 32.18 | 32.18 | 32.17 | 32.18 | 32.18 | 0.77% | 956 |
Aug 29, 2024 | 32.02 | 32.02 | 31.94 | 31.94 | 31.94 | -0.28% | 1,038 |
Aug 28, 2024 | 31.95 | 32.06 | 31.95 | 32.02 | 32.02 | 0.06% | 1,959 |
Aug 27, 2024 | 31.99 | 32.01 | 31.93 | 32.01 | 32.01 | 0.45% | 860 |
Aug 26, 2024 | 31.97 | 31.97 | 31.86 | 31.86 | 31.86 | -0.09% | 785 |
Aug 23, 2024 | 31.68 | 31.90 | 31.68 | 31.89 | 31.89 | 0.73% | 6,922 |
Aug 22, 2024 | 31.65 | 31.71 | 31.65 | 31.66 | 31.66 | -0.50% | 275 |
Aug 21, 2024 | 31.69 | 31.82 | 31.69 | 31.82 | 31.82 | 0.90% | 519 |
Aug 20, 2024 | 31.62 | 31.63 | 31.53 | 31.53 | 31.53 | 0.16% | 213,268 |
Aug 19, 2024 | 31.50 | 31.50 | 31.42 | 31.48 | 31.48 | 0.55% | 2,821 |
Aug 16, 2024 | 31.22 | 31.31 | 31.18 | 31.31 | 31.31 | 0.98% | 10,532 |
Aug 15, 2024 | 30.95 | 31.01 | 30.95 | 31.01 | 31.01 | 1.19% | 277 |
Aug 14, 2024 | 30.69 | 30.69 | 30.64 | 30.64 | 30.64 | -0.37% | 1,233 |
Aug 13, 2024 | 30.82 | 30.82 | 30.76 | 30.76 | 30.76 | -0.60% | 173 |
Aug 12, 2024 | 30.93 | 30.95 | 30.93 | 30.95 | 30.95 | 0.16% | 532 |
Aug 9, 2024 | 30.71 | 30.90 | 30.71 | 30.90 | 30.90 | -0.09% | 260 |
Aug 8, 2024 | 30.75 | 30.93 | 30.75 | 30.93 | 30.93 | 1.38% | 517 |
Aug 7, 2024 | 30.76 | 30.82 | 30.51 | 30.51 | 30.51 | 0.88% | 2,779 |
Aug 6, 2024 | 30.01 | 30.34 | 30.01 | 30.24 | 30.24 | -0.23% | 6,863 |
Aug 5, 2024 | 30.04 | 30.43 | 30.04 | 30.31 | 30.31 | -2.61% | 9,872 |
Aug 2, 2024 | 31.24 | 31.24 | 31.08 | 31.12 | 31.12 | -0.09% | 1,294 |
Aug 1, 2024 | 31.36 | 31.37 | 31.15 | 31.15 | 31.15 | -0.82% | 1,502 |
Jul 31, 2024 | 31.33 | 31.45 | 31.33 | 31.41 | 31.41 | 0.41% | 1,526 |
Jul 30, 2024 | 31.41 | 31.41 | 31.28 | 31.28 | 31.28 | -0.01% | 406 |
Jul 29, 2024 | 31.45 | 31.45 | 31.20 | 31.28 | 31.28 | -0.40% | 12,025 |
Jul 26, 2024 | 31.31 | 31.48 | 31.31 | 31.41 | 31.41 | 1.64% | 2,293 |
Jul 25, 2024 | 30.96 | 30.96 | 30.81 | 30.90 | 30.90 | 0.14% | 3,858 |
Jul 24, 2024 | 30.95 | 31.10 | 30.81 | 30.86 | 30.86 | -0.33% | 4,969 |
Jul 23, 2024 | 31.58 | 31.58 | 30.90 | 30.96 | 30.96 | -0.21% | 4,183 |
Jul 22, 2024 | 31.27 | 31.27 | 31.01 | 31.03 | 31.03 | 0.88% | 3,248 |
Jul 19, 2024 | 31.12 | 31.20 | 30.76 | 30.76 | 30.76 | -1.84% | 12,500 |
Jul 18, 2024 | 31.48 | 31.50 | 31.33 | 31.33 | 31.33 | -0.10% | 3,671 |
Jul 17, 2024 | 31.43 | 31.48 | 31.36 | 31.36 | 31.36 | -0.59% | 1,008 |
Jul 16, 2024 | 31.49 | 31.55 | 31.49 | 31.55 | 31.55 | 0.39% | 607 |
Jul 15, 2024 | 31.47 | 31.47 | 31.41 | 31.42 | 31.42 | 0.12% | 17,875 |
Jul 12, 2024 | 31.35 | 31.39 | 31.35 | 31.39 | 31.39 | 0.51% | 385 |
Jul 11, 2024 | 31.22 | 31.25 | 31.22 | 31.23 | 31.23 | 0.38% | 1,535 |
Jul 10, 2024 | 31.13 | 31.34 | 31.07 | 31.11 | 31.11 | -0.27% | 4,138 |
Jul 9, 2024 | 31.19 | 31.20 | 31.15 | 31.20 | 31.20 | 0.34% | 1,005 |
Jul 8, 2024 | 31.10 | 31.14 | 31.09 | 31.09 | 31.09 | -0.55% | 1,394 |
Jul 5, 2024 | 31.27 | 31.27 | 31.19 | 31.26 | 31.26 | 0.48% | 7,475 |
Jul 3, 2024 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | 0.34% | 200 |
Jul 2, 2024 | 30.97 | 31.01 | 30.94 | 31.01 | 31.01 | -0.31% | 2,358 |