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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.9229.9429.9229.9429.94-0.06%467
Nov 19, 202429.9030.0429.7229.9629.960.92%3,492
Nov 18, 202429.6829.6829.6329.6829.68-0.12%5,466
Nov 15, 202429.7729.7729.5829.7229.72-0.52%3,277
Nov 14, 202429.8829.8829.7929.8829.880.80%1,578
Nov 13, 202429.7329.7329.5829.6429.64-1.67%3,701
Nov 12, 202430.1130.1630.1130.1430.14-0.45%4,433
Nov 11, 202430.2830.3530.1030.2830.280.06%4,646
Nov 8, 202430.4530.4530.2630.2630.26-1.14%282
Nov 7, 202430.5830.6130.5830.6130.61-0.36%565
Nov 6, 202430.7530.7530.5930.7230.720.08%1,496
Nov 5, 202430.7230.7230.6930.6930.691.25%514
Nov 4, 202430.4430.5030.3130.3230.32-1.09%2,535
Nov 1, 202430.7130.7430.5930.6530.650.06%2,539
Oct 31, 202430.6430.6430.6330.6330.630.45%318
Oct 30, 202430.6030.6030.5030.5030.50-1.02%1,593
Oct 29, 202430.6030.8430.6030.8130.810.31%1,667
Oct 28, 202430.0230.7430.0230.7230.720.89%1,961
Oct 25, 202430.6030.6030.3730.4530.45-1.60%4,734
Oct 24, 202430.9030.9430.8330.9430.940.05%269
Oct 23, 202431.0331.0430.7130.9330.930.59%77,948
Oct 22, 202431.0031.0030.7430.7530.75-1.50%1,574
Oct 21, 202431.1931.2731.1331.2131.21-1.05%1,194
Oct 18, 202431.4931.6431.4931.5431.54-0.12%2,214
Oct 17, 202431.7731.7731.5331.5831.58-2.33%2,110
Oct 16, 202432.2532.3432.2432.3432.340.20%1,300
Oct 15, 202432.2732.2932.2732.2732.270.03%944
Oct 14, 202432.2932.2932.1632.2632.260.30%1,122
Oct 11, 202431.9832.1631.9832.1632.160.62%1,390
Oct 10, 202431.8931.9731.8931.9731.97-0.68%308
Oct 9, 202431.9532.1831.9532.1832.180.97%10,601
Oct 8, 202431.8031.9031.8031.8731.872.65%2,036
Oct 7, 202431.5031.5031.0531.0531.05-2.38%3,206
Oct 4, 202431.7631.8131.7531.8131.81-0.31%1,501
Oct 3, 202431.9832.0131.8731.9131.91-1.38%1,646
Oct 2, 202432.4832.4832.2632.3532.35-0.16%536
Oct 1, 202432.4232.4232.3232.4032.40-0.62%629
Sep 30, 202432.9032.9032.4332.6032.60-0.97%20,717
Sep 27, 202433.0233.0332.9132.9332.93-0.40%2,614
Sep 26, 202433.0733.0833.0033.0633.060.44%4,925
Sep 25, 202433.0533.0832.9032.9132.91-0.18%2,794
Sep 24, 202433.1433.1432.9732.9732.97-0.59%1,555
Sep 23, 202433.1533.1733.1533.1733.170.43%943
Sep 20, 202432.9933.0232.9933.0233.021.19%534
Sep 19, 202432.5432.6332.5332.6332.630.47%574
Sep 18, 202432.5732.5732.4832.4832.48-0.22%292
Sep 17, 202432.5232.5532.5232.5532.550.02%393
Sep 16, 202432.5632.5632.5132.5532.55-0.40%1,121
Sep 13, 202432.6832.6832.6832.6832.680.71%57
Sep 12, 202432.3932.4932.3932.4532.450.65%695
Sep 11, 202432.1032.2531.8632.2432.240.19%2,692
Sep 10, 202432.0632.1732.0632.1732.170.49%293
Sep 9, 202431.9732.1231.9732.0232.020.88%599
Sep 6, 202432.0932.0931.7431.7431.74-1.08%934
Sep 5, 202432.1732.1732.0832.0832.08-0.54%334
Sep 4, 202432.2532.2632.2232.2632.260.21%1,101
Sep 3, 202432.8332.8332.1932.1932.190.02%771
Aug 30, 202432.1832.1832.1732.1832.180.77%956
Aug 29, 202432.0232.0231.9431.9431.94-0.28%1,038
Aug 28, 202431.9532.0631.9532.0232.020.06%1,959
Aug 27, 202431.9932.0131.9332.0132.010.45%860
Aug 26, 202431.9731.9731.8631.8631.86-0.09%785
Aug 23, 202431.6831.9031.6831.8931.890.73%6,922
Aug 22, 202431.6531.7131.6531.6631.66-0.50%275
Aug 21, 202431.6931.8231.6931.8231.820.90%519
Aug 20, 202431.6231.6331.5331.5331.530.16%213,268
Aug 19, 202431.5031.5031.4231.4831.480.55%2,821
Aug 16, 202431.2231.3131.1831.3131.310.98%10,532
Aug 15, 202430.9531.0130.9531.0131.011.19%277
Aug 14, 202430.6930.6930.6430.6430.64-0.37%1,233
Aug 13, 202430.8230.8230.7630.7630.76-0.60%173
Aug 12, 202430.9330.9530.9330.9530.950.16%532
Aug 9, 202430.7130.9030.7130.9030.90-0.09%260
Aug 8, 202430.7530.9330.7530.9330.931.38%517
Aug 7, 202430.7630.8230.5130.5130.510.88%2,779
Aug 6, 202430.0130.3430.0130.2430.24-0.23%6,863
Aug 5, 202430.0430.4330.0430.3130.31-2.61%9,872
Aug 2, 202431.2431.2431.0831.1231.12-0.09%1,294
Aug 1, 202431.3631.3731.1531.1531.15-0.82%1,502
Jul 31, 202431.3331.4531.3331.4131.410.41%1,526
Jul 30, 202431.4131.4131.2831.2831.28-0.01%406
Jul 29, 202431.4531.4531.2031.2831.28-0.40%12,025
Jul 26, 202431.3131.4831.3131.4131.411.64%2,293
Jul 25, 202430.9630.9630.8130.9030.900.14%3,858
Jul 24, 202430.9531.1030.8130.8630.86-0.33%4,969
Jul 23, 202431.5831.5830.9030.9630.96-0.21%4,183
Jul 22, 202431.2731.2731.0131.0331.030.88%3,248
Jul 19, 202431.1231.2030.7630.7630.76-1.84%12,500
Jul 18, 202431.4831.5031.3331.3331.33-0.10%3,671
Jul 17, 202431.4331.4831.3631.3631.36-0.59%1,008
Jul 16, 202431.4931.5531.4931.5531.550.39%607
Jul 15, 202431.4731.4731.4131.4231.420.12%17,875
Jul 12, 202431.3531.3931.3531.3931.390.51%385
Jul 11, 202431.2231.2531.2231.2331.230.38%1,535
Jul 10, 202431.1331.3431.0731.1131.11-0.27%4,138
Jul 9, 202431.1931.2031.1531.2031.200.34%1,005
Jul 8, 202431.1031.1431.0931.0931.09-0.55%1,394
Jul 5, 202431.2731.2731.1931.2631.260.48%7,475
Jul 3, 202431.1531.1531.1131.1131.110.34%200
Jul 2, 202430.9731.0130.9431.0131.01-0.31%2,358