Skip to main content
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
29.19
+0.44 (1.54%)
Apr 24, 2025, 12:32 PM EDT - Market open

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202529.1229.2229.0629.1929.191.55%3,901
Apr 23, 202528.9628.9628.7528.7528.75-0.75%445
Apr 22, 202528.8729.1028.8628.9628.960.87%8,399
Apr 21, 202528.5928.7628.5928.7128.711.47%2,493
Apr 17, 202528.3628.4628.2928.3028.301.83%1,687
Apr 16, 202527.7927.7927.7927.7927.790.81%72
Apr 15, 202527.8327.8327.5627.5627.560.02%2,269
Apr 14, 202527.6327.6727.3327.5627.560.93%3,258
Apr 11, 202527.1727.3027.1727.3027.300.25%115
Apr 10, 202527.2427.2427.2427.2427.24-0.54%22
Apr 9, 202527.1827.3827.1827.3827.383.37%374
Apr 8, 202526.9626.9926.4926.4926.49-0.29%817
Apr 7, 202526.4726.5926.4726.5726.570.17%726
Apr 4, 202526.8026.8026.4426.5226.52-3.62%3,855
Apr 3, 202527.5327.6127.5227.5227.52-0.44%706
Apr 2, 202527.6027.6427.6027.6427.641.24%831
Apr 1, 202527.2527.3127.2527.3127.31-1.17%402
Mar 31, 202527.6327.6327.6327.6327.630.49%86
Mar 28, 202527.6027.6027.4727.4927.49-0.95%409
Mar 27, 202527.7327.7627.7327.7627.761.14%1,245
Mar 26, 202527.5627.5627.4427.4427.44-1.41%18,167
Mar 25, 202527.7727.8327.7727.8327.83-0.86%19,911
Mar 24, 202527.9728.0827.9728.0828.081.25%493
Mar 21, 202527.7027.8227.7027.7327.731.39%1,007
Mar 20, 202527.2527.3527.2527.3527.350.29%233
Mar 19, 202527.0727.2827.0727.2727.271.71%2,471
Mar 18, 202526.7126.8926.7126.8126.811.23%14,663
Mar 17, 202526.4926.4926.4926.4926.491.38%36
Mar 14, 202526.1626.2926.1026.1326.130.52%1,418
Mar 13, 202525.9925.9925.9925.9925.99-0.55%42
Mar 12, 202526.1526.1726.1126.1426.14-0.18%1,140
Mar 11, 202526.1926.1926.1826.1826.180.51%961
Mar 10, 202526.1226.1326.0126.0526.05-1.73%13,118
Mar 7, 202526.3826.5126.3826.5126.510.17%482
Mar 6, 202526.4726.4726.4626.4626.460.03%209
Mar 5, 202526.3526.4626.3526.4626.461.98%803
Mar 4, 202525.8225.9425.8225.9425.940.86%414
Mar 3, 202525.8325.8325.7225.7225.72-1.23%833
Feb 28, 202526.0026.0425.8826.0426.04-1.15%6,481
Feb 27, 202526.3426.3526.3426.3526.35-0.81%120
Feb 26, 202526.5526.5626.5526.5626.56-0.33%1,340
Feb 25, 202526.6526.6526.6526.6526.650.45%224
Feb 24, 202526.5426.5926.4926.5326.53-0.16%2,038
Feb 21, 202526.5726.5726.5726.5726.57-2.00%305
Feb 20, 202527.0727.1127.0627.1127.110.86%909
Feb 19, 202526.8626.9026.8426.8826.880.24%899
Feb 18, 202526.8226.8226.7526.8226.82-0.25%1,620
Feb 14, 202527.0027.0026.8926.8926.89-2.02%1,700
Feb 13, 202527.3927.4427.3927.4427.440.75%2,397
Feb 12, 202527.1927.3027.1927.2427.24-0.50%1,449