Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
31.16
-0.09 (-0.28%)
At close: Oct 20, 2025, 4:00 PM EDT
31.16
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.09 | 31.25 | 30.93 | 31.25 | 31.25 | 1.18% | 4,099 |
| Oct 16, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.02% | 109 |
| Oct 15, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.99% | 121 |
| Oct 14, 2025 | 30.31 | 30.31 | 30.28 | 30.28 | 30.28 | -0.39% | 992 |
| Oct 13, 2025 | 30.48 | 30.49 | 30.40 | 30.40 | 30.40 | 0.58% | 704 |
| Oct 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.17% | 61 |
| Oct 9, 2025 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.08% | 929 |
| Oct 8, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.05% | 92 |
| Oct 7, 2025 | 30.18 | 30.18 | 30.14 | 30.14 | 30.14 | 0.36% | 457 |
| Oct 6, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.01% | 15 |
| Oct 3, 2025 | 29.74 | 29.74 | 29.73 | 29.73 | 29.73 | 0.33% | 725 |
| Oct 2, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.18% | 345 |
| Oct 1, 2025 | 29.77 | 29.77 | 29.68 | 29.68 | 29.68 | 0.91% | 448 |
| Sep 30, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.13% | 74 |
| Sep 29, 2025 | 29.21 | 29.38 | 29.21 | 29.38 | 29.38 | -0.34% | 168 |
| Sep 26, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.74% | 74 |
| Sep 25, 2025 | 29.76 | 29.77 | 29.68 | 29.70 | 29.70 | -0.36% | 1,554 |
| Sep 24, 2025 | 29.90 | 29.94 | 29.80 | 29.80 | 29.80 | -0.71% | 1,657 |
| Sep 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.20% | 74 |
| Sep 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.86% | 76 |
| Sep 19, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.31% | 10 |
| 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 |