Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.48
-0.08 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
27.48
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.01 | 27.48 | 27.01 | 27.48 | 27.48 | -0.30% | 1,672 |
| Mar 6, 2026 | 27.54 | 27.56 | 27.54 | 27.56 | 27.56 | -0.65% | 1,055 |
| Mar 5, 2026 | 27.54 | 27.74 | 27.54 | 27.74 | 27.74 | -0.63% | 377 |
| Mar 4, 2026 | 27.89 | 27.94 | 27.89 | 27.91 | 27.91 | 0.39% | 1,352 |
| Mar 3, 2026 | 27.30 | 27.81 | 27.18 | 27.81 | 27.80 | -1.09% | 4,262 |
| Mar 2, 2026 | 28.11 | 28.12 | 28.02 | 28.11 | 28.11 | -2.24% | 3,613 |
| Feb 27, 2026 | 28.76 | 28.77 | 28.70 | 28.76 | 28.75 | -0.73% | 3,560 |
| Feb 26, 2026 | 28.96 | 28.99 | 28.96 | 28.97 | 28.96 | -0.41% | 825 |
| Feb 25, 2026 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | -0.05% | 338 |
| Feb 24, 2026 | 29.01 | 29.12 | 28.99 | 29.10 | 29.10 | 0.03% | 3,168 |
| Feb 23, 2026 | 29.18 | 29.18 | 29.08 | 29.09 | 29.09 | -0.85% | 1,041 |
| Feb 20, 2026 | 28.97 | 29.37 | 28.97 | 29.34 | 29.34 | 1.45% | 3,974 |
| Feb 19, 2026 | 29.00 | 29.00 | 28.92 | 28.92 | 28.92 | -2.20% | 1,401 |
| Feb 18, 2026 | 29.57 | 29.57 | 29.52 | 29.57 | 29.57 | 0.18% | 1,435 |
| Feb 17, 2026 | 29.34 | 29.52 | 29.34 | 29.52 | 29.52 | 0.57% | 1,803 |
| Feb 13, 2026 | 29.31 | 29.35 | 29.28 | 29.35 | 29.35 | -0.65% | 557 |
| Feb 12, 2026 | 29.49 | 29.56 | 29.49 | 29.54 | 29.54 | -0.48% | 879 |
| Feb 11, 2026 | 29.83 | 29.83 | 29.65 | 29.68 | 29.68 | -0.58% | 5,736 |
| Feb 10, 2026 | 29.83 | 29.96 | 29.83 | 29.85 | 29.85 | 0.90% | 20,231 |
| Feb 9, 2026 | 29.57 | 29.63 | 29.53 | 29.59 | 29.59 | 1.19% | 2,147 |
| Feb 6, 2026 | 29.27 | 29.41 | 29.24 | 29.24 | 29.24 | 0.21% | 4,757 |
| Feb 5, 2026 | 29.10 | 29.29 | 29.00 | 29.18 | 29.18 | -0.06% | 186,739 |
| Feb 4, 2026 | 29.08 | 29.26 | 29.08 | 29.20 | 29.20 | 0.69% | 11,837 |
| Feb 3, 2026 | 29.25 | 29.25 | 28.90 | 29.00 | 29.00 | -0.54% | 1,453 |
| Feb 2, 2026 | 29.00 | 29.26 | 29.00 | 29.16 | 29.16 | 3.00% | 2,768 |
| Jan 30, 2026 | 28.35 | 28.36 | 28.27 | 28.31 | 28.31 | 0.17% | 1,321 |
| Jan 29, 2026 | 28.40 | 28.40 | 28.17 | 28.26 | 28.26 | - | 836 |
| Jan 28, 2026 | 28.27 | 28.29 | 28.19 | 28.26 | 28.26 | -0.14% | 2,352 |
| Jan 27, 2026 | 28.20 | 28.33 | 28.20 | 28.30 | 28.30 | 0.09% | 471 |
| Jan 26, 2026 | 28.53 | 28.53 | 28.23 | 28.27 | 28.27 | 0.65% | 2,500 |
| Jan 23, 2026 | 28.07 | 28.09 | 28.07 | 28.09 | 28.09 | -1.92% | 619 |
| Jan 22, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.19% | 223 |
| Jan 21, 2026 | 28.67 | 28.70 | 28.60 | 28.70 | 28.70 | 0.20% | 858 |
| Jan 20, 2026 | 29.14 | 29.14 | 28.62 | 28.64 | 28.64 | -2.44% | 2,465 |
| Jan 16, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.67% | 171 |
| Jan 15, 2026 | 29.62 | 29.62 | 29.49 | 29.55 | 29.55 | -0.18% | 2,053 |
| Jan 14, 2026 | 29.52 | 29.60 | 29.51 | 29.60 | 29.60 | 0.55% | 803 |
| Jan 13, 2026 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | -0.34% | 3,958 |
| Jan 12, 2026 | 29.66 | 29.66 | 29.51 | 29.54 | 29.54 | -0.39% | 5,017 |
| Jan 9, 2026 | 29.55 | 29.66 | 29.55 | 29.66 | 29.66 | -1.12% | 5,415 |
| Jan 8, 2026 | 29.98 | 30.04 | 29.98 | 29.99 | 29.99 | -0.46% | 540 |
| Jan 7, 2026 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | 0.87% | 778 |
| Jan 6, 2026 | 29.88 | 29.88 | 29.87 | 29.87 | 29.87 | -0.44% | 303 |
| Jan 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.40% | 529 |
| Jan 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.39% | 124 |
| Dec 31, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | 0.49% | 59 |
| Dec 30, 2025 | 29.80 | 29.90 | 29.79 | 29.86 | 29.86 | 0.13% | 3,635 |
| Dec 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.57% | 105 |
| Dec 26, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.41% | 89 |
| Dec 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.35% | 28 |