Skip to main content
logo
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
30.54
-0.37 (-1.21%)
At close: Dec 2, 2025, 4:00 PM EST
30.54
0.00 (0.00%)
After-hours: Dec 2, 2025, 6:30 PM EST

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202530.5430.5430.5430.54--1.21%142
Dec 1, 202531.0031.0030.9130.9130.91-0.77%683
Nov 28, 202530.8531.1930.8531.1531.150.19%1,606
Nov 26, 202530.9731.1030.9731.0931.090.96%2,213
Nov 25, 202530.7330.8030.7330.8030.800.23%191
Nov 24, 202530.7330.7330.7330.7330.730.51%37
Nov 21, 202530.7730.7730.5730.5730.57-1.41%968
Nov 20, 202531.1031.1030.9731.0131.01-0.10%2,190
Nov 19, 202531.0431.0431.0431.0431.040.29%44
Nov 18, 202530.9530.9530.9530.9530.95-0.22%53
Nov 17, 202531.2031.2031.0231.0231.02-0.19%565
Nov 14, 202531.0831.0831.0831.0831.081.13%142
Nov 13, 202530.7330.7330.7330.7330.73-1.31%11
Nov 12, 202531.1631.2031.1131.1431.14-0.52%1,014
Nov 11, 202531.3031.3031.3031.3031.301.26%718
Nov 10, 202530.9130.9130.9130.9130.910.22%40
Nov 7, 202530.8030.8430.8030.8430.840.62%267
Nov 6, 202530.6330.6530.6330.6530.65-1.46%238
Nov 5, 202530.9031.1130.9031.1131.110.51%1,240
Nov 4, 202530.9530.9530.9530.9530.950.43%11
Nov 3, 202530.7930.8830.7930.8230.821.13%534
Oct 31, 202530.4030.4730.3530.4730.47-0.23%893
Oct 30, 202530.5430.5430.5430.5430.54-0.42%58
Oct 29, 202530.6830.6830.6730.6730.67-0.67%172
Oct 28, 202530.8830.8830.8830.8830.88-0.13%33
Oct 27, 202530.9230.9230.8830.9230.920.08%3,183
Oct 24, 202530.8930.8930.8930.8930.89-0.07%11
Oct 23, 202530.9130.9130.9130.9130.91-1.67%19
Oct 22, 202531.4431.4431.4431.4431.441.47%52
Oct 21, 202531.1731.1730.9330.9930.98-0.57%1,745
Oct 20, 202531.1631.1931.0831.1631.16-0.28%1,071
Oct 17, 202531.0931.2530.9331.2531.251.18%4,099
Oct 16, 202530.8930.8930.8930.8930.890.02%109
Oct 15, 202530.8830.8830.8830.8830.881.99%121
Oct 14, 202530.3130.3130.2830.2830.28-0.39%992
Oct 13, 202530.4830.4930.4030.4030.400.58%704
Oct 10, 202530.2330.2330.2330.2330.230.17%61
Oct 9, 202530.1630.1830.1630.1830.180.08%929
Oct 8, 202530.1530.1530.1530.1530.150.05%92
Oct 7, 202530.1830.1830.1430.1430.140.36%457
Oct 6, 202530.0330.0330.0330.0330.031.01%15
Oct 3, 202529.7429.7429.7329.7329.720.33%725
Oct 2, 202529.6729.6729.6329.6329.63-0.18%345
Oct 1, 202529.7729.7729.6829.6829.680.91%448
Sep 30, 202529.4129.4129.4129.4129.410.13%74
Sep 29, 202529.2129.3829.2129.3829.38-0.34%168
Sep 26, 202529.4829.4829.4829.4829.48-0.74%74
Sep 25, 202529.7629.7729.6829.7029.70-0.36%1,554
Sep 24, 202529.9029.9429.8029.8029.80-0.71%1,657
Sep 23, 202530.0130.0130.0130.0130.01-1.20%74