Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
30.55
-0.08 (-0.25%)
At close: Sep 18, 2025, 4:00 PM EDT
30.55
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 30.50 | 30.55 | 30.49 | 30.55 | 30.55 | -0.25% | 834 |
| Sep 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.46% | 25 |
| Sep 16, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.68% | 12 |
| Sep 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.17% | 104 |
| Sep 12, 2025 | 30.34 | 30.34 | 30.22 | 30.23 | 30.23 | -0.41% | 435 |
| Sep 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.23% | 46 |
| Sep 10, 2025 | 30.18 | 30.36 | 30.18 | 30.28 | 30.28 | 0.97% | 2,000 |
| Sep 9, 2025 | 30.03 | 30.03 | 29.99 | 29.99 | 29.99 | 0.64% | 227 |
| Sep 8, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | 0.69% | 940 |
| Sep 5, 2025 | 29.56 | 29.68 | 29.56 | 29.60 | 29.60 | -0.01% | 741 |
| Sep 4, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | -0.37% | 626 |
| Sep 3, 2025 | 29.43 | 29.76 | 29.43 | 29.71 | 29.71 | 1.06% | 1,047 |
| Sep 2, 2025 | 29.19 | 29.40 | 29.19 | 29.40 | 29.40 | 1.19% | 220 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.62% | 48 |
| Aug 28, 2025 | 29.40 | 29.53 | 29.40 | 29.53 | 29.53 | -0.81% | 359 |
| Aug 27, 2025 | 29.73 | 29.79 | 29.73 | 29.77 | 29.77 | 0.09% | 4,187 |
| Aug 26, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.73% | 28 |
| Aug 25, 2025 | 30.01 | 30.01 | 29.96 | 29.96 | 29.96 | -0.75% | 498 |
| Aug 22, 2025 | 30.18 | 30.19 | 30.18 | 30.19 | 30.19 | 0.09% | 378 |
| Aug 21, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.21% | 176 |
| Aug 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.66% | 56 |
| Aug 19, 2025 | 29.98 | 30.02 | 29.98 | 30.02 | 30.02 | 0.54% | 110 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.36% | 142 |
| Aug 15, 2025 | 29.38 | 29.49 | 29.38 | 29.46 | 29.46 | 0.69% | 375 |
| Aug 14, 2025 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | -0.25% | 446 |
| Aug 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.52% | 58 |
| Aug 12, 2025 | 29.08 | 29.18 | 29.08 | 29.18 | 29.18 | 0.17% | 199 |
| Aug 11, 2025 | 29.04 | 29.13 | 29.04 | 29.13 | 29.13 | 0.72% | 331 |
| Aug 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.09% | 22 |
| Aug 7, 2025 | 29.28 | 29.30 | 29.19 | 29.24 | 29.24 | 1.05% | 845 |
| Aug 6, 2025 | 29.05 | 29.05 | 28.85 | 28.94 | 28.94 | -0.28% | 2,030 |
| Aug 5, 2025 | 28.99 | 29.04 | 28.99 | 29.02 | 29.02 | -0.26% | 822 |
| Aug 4, 2025 | 29.10 | 29.17 | 29.09 | 29.09 | 29.09 | -0.78% | 625 |
| Aug 1, 2025 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | 0.69% | 103 |
| Jul 31, 2025 | 29.28 | 29.35 | 29.10 | 29.12 | 29.12 | 0.08% | 4,596 |
| Jul 30, 2025 | 29.14 | 29.14 | 29.10 | 29.10 | 29.10 | -0.64% | 266 |
| Jul 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.46% | 29 |
| Jul 28, 2025 | 29.15 | 29.16 | 29.15 | 29.15 | 29.15 | -1.02% | 1,366 |
| Jul 25, 2025 | 29.40 | 29.45 | 29.35 | 29.45 | 29.45 | -0.77% | 318 |
| Jul 24, 2025 | 29.92 | 29.92 | 29.62 | 29.68 | 29.68 | -1.56% | 71,880 |
| Jul 23, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | -0.20% | 222 |
| Jul 22, 2025 | 30.15 | 30.33 | 30.15 | 30.21 | 30.21 | 0.32% | 1,280 |
| Jul 21, 2025 | 30.11 | 30.11 | 30.05 | 30.11 | 30.11 | 1.05% | 705 |
| Jul 18, 2025 | 29.94 | 29.94 | 29.80 | 29.80 | 29.80 | -0.83% | 1,150 |
| Jul 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.70% | 175 |
| 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 |