Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.31
-0.45 (-1.62%)
Apr 1, 2025, 9:30 AM EDT - Market closed
INDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 27.25 | 27.31 | 27.25 | 27.31 | 27.31 | -1.17% | 402 |
Mar 31, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.49% | 86 |
Mar 28, 2025 | 27.60 | 27.60 | 27.47 | 27.49 | 27.49 | -0.95% | 409 |
Mar 27, 2025 | 27.73 | 27.76 | 27.73 | 27.76 | 27.76 | 1.14% | 1,245 |
Mar 26, 2025 | 27.56 | 27.56 | 27.44 | 27.44 | 27.44 | -1.41% | 18,167 |
Mar 25, 2025 | 27.77 | 27.83 | 27.77 | 27.83 | 27.83 | -0.86% | 19,911 |
Mar 24, 2025 | 27.97 | 28.08 | 27.97 | 28.08 | 28.08 | 1.25% | 493 |
Mar 21, 2025 | 27.70 | 27.82 | 27.70 | 27.73 | 27.73 | 1.39% | 1,007 |
Mar 20, 2025 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | 0.29% | 233 |
Mar 19, 2025 | 27.07 | 27.28 | 27.07 | 27.27 | 27.27 | 1.71% | 2,471 |
Mar 18, 2025 | 26.71 | 26.89 | 26.71 | 26.81 | 26.81 | 1.23% | 14,663 |
Mar 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.38% | 36 |
Mar 14, 2025 | 26.16 | 26.29 | 26.10 | 26.13 | 26.13 | 0.52% | 1,418 |
Mar 13, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.55% | 42 |
Mar 12, 2025 | 26.15 | 26.17 | 26.11 | 26.14 | 26.14 | -0.18% | 1,140 |
Mar 11, 2025 | 26.19 | 26.19 | 26.18 | 26.18 | 26.18 | 0.51% | 961 |
Mar 10, 2025 | 26.12 | 26.13 | 26.01 | 26.05 | 26.05 | -1.73% | 13,118 |
Mar 7, 2025 | 26.38 | 26.51 | 26.38 | 26.51 | 26.51 | 0.17% | 482 |
Mar 6, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | 26.46 | 0.03% | 209 |
Mar 5, 2025 | 26.35 | 26.46 | 26.35 | 26.46 | 26.46 | 1.98% | 803 |
Mar 4, 2025 | 25.82 | 25.94 | 25.82 | 25.94 | 25.94 | 0.86% | 414 |
Mar 3, 2025 | 25.83 | 25.83 | 25.72 | 25.72 | 25.72 | -1.23% | 833 |
Feb 28, 2025 | 26.00 | 26.04 | 25.88 | 26.04 | 26.04 | -1.15% | 6,481 |
Feb 27, 2025 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | -0.81% | 120 |
Feb 26, 2025 | 26.55 | 26.56 | 26.55 | 26.56 | 26.56 | -0.33% | 1,340 |
Feb 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% | 224 |
Feb 24, 2025 | 26.54 | 26.59 | 26.49 | 26.53 | 26.53 | -0.16% | 2,038 |
Feb 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -2.00% | 305 |
Feb 20, 2025 | 27.07 | 27.11 | 27.06 | 27.11 | 27.11 | 0.86% | 909 |
Feb 19, 2025 | 26.86 | 26.90 | 26.84 | 26.88 | 26.88 | 0.24% | 899 |
Feb 18, 2025 | 26.82 | 26.82 | 26.75 | 26.82 | 26.82 | -0.25% | 1,620 |
Feb 14, 2025 | 27.00 | 27.00 | 26.89 | 26.89 | 26.89 | -2.02% | 1,700 |
Feb 13, 2025 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 0.75% | 2,397 |
Feb 12, 2025 | 27.19 | 27.30 | 27.19 | 27.24 | 27.24 | -0.50% | 1,449 |
Feb 11, 2025 | 27.38 | 27.38 | 27.37 | 27.37 | 27.37 | -1.62% | 651 |
Feb 10, 2025 | 27.79 | 27.82 | 27.79 | 27.82 | 27.82 | 0.28% | 2,833 |
Feb 7, 2025 | 27.80 | 27.80 | 27.75 | 27.75 | 27.75 | -1.12% | 651 |
Feb 6, 2025 | 28.06 | 28.10 | 28.04 | 28.06 | 28.06 | -0.56% | 597 |
Feb 5, 2025 | 28.20 | 28.22 | 28.19 | 28.22 | 28.22 | -0.07% | 1,665 |
Feb 4, 2025 | 28.24 | 28.28 | 28.24 | 28.24 | 28.24 | 1.25% | 1,540 |
Feb 3, 2025 | 27.77 | 27.98 | 27.74 | 27.89 | 27.89 | 0.52% | 3,935 |
Jan 31, 2025 | 27.85 | 27.99 | 27.71 | 27.75 | 27.75 | 0.42% | 11,625 |
Jan 30, 2025 | 27.64 | 27.68 | 27.62 | 27.63 | 27.63 | 0.26% | 1,601 |
Jan 29, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.30% | 15 |
Jan 28, 2025 | 27.16 | 27.21 | 27.16 | 27.21 | 27.21 | -0.47% | 411 |
Jan 27, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.41% | 121 |
Jan 24, 2025 | 27.78 | 27.80 | 27.72 | 27.73 | 27.73 | -0.66% | 2,084 |
Jan 23, 2025 | 27.87 | 28.04 | 27.87 | 27.91 | 27.91 | 0.60% | 1,794 |
Jan 22, 2025 | 27.75 | 27.75 | 27.74 | 27.74 | 27.74 | -0.33% | 386 |
Jan 21, 2025 | 27.72 | 27.84 | 27.72 | 27.84 | 27.84 | -1.47% | 3,334 |