Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
28.56
-0.11 (-0.37%)
At close: Oct 22, 2026, 4:00 PM EDT
28.56
0.00 (0.00%)
After-hours: Oct 22, 2026, 4:10 PM EDT
INDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 28.59 | 28.59 | 28.53 | 28.56 | 28.56 | -0.37% | 1,094 |
| Oct 21, 2026 | 29.00 | 29.00 | 28.67 | 28.67 | 28.67 | -1.36% | 922 |
| Oct 20, 2026 | 29.00 | 29.10 | 29.00 | 29.06 | 29.06 | 0.75% | 2,814 |
| Oct 19, 2026 | 28.97 | 28.98 | 28.85 | 28.85 | 28.85 | -0.89% | 3,122 |
| Oct 16, 2026 | 29.10 | 29.14 | 29.05 | 29.11 | 29.11 | 0.13% | 2,452 |
| Oct 15, 2026 | 29.00 | 29.14 | 29.00 | 29.07 | 29.07 | 0.47% | 5,097 |
| Oct 14, 2026 | 28.77 | 28.94 | 28.77 | 28.93 | 28.93 | -0.58% | 775 |
| Oct 13, 2026 | 29.09 | 29.20 | 29.05 | 29.10 | 29.10 | 0.87% | 2,163 |
| Oct 12, 2026 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 1.15% | 284 |
| Oct 9, 2026 | 28.40 | 28.52 | 28.33 | 28.52 | 28.52 | 0.95% | 2,661 |
| Oct 8, 2026 | 28.67 | 28.67 | 28.09 | 28.25 | 28.25 | -1.57% | 1,091 |
| Oct 7, 2026 | 28.72 | 28.72 | 28.70 | 28.71 | 28.70 | -0.97% | 843 |
| Oct 6, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.84% | 157 |
| Oct 5, 2026 | 28.73 | 28.74 | 28.73 | 28.74 | 28.74 | 0.33% | 3,331 |
| Oct 2, 2026 | 28.69 | 28.69 | 28.65 | 28.65 | 28.65 | 0.18% | 1,207 |
| Oct 1, 2026 | 28.50 | 28.65 | 28.50 | 28.60 | 28.60 | -0.53% | 3,363 |
| Sep 30, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.23% | 158 |
| Sep 29, 2026 | 28.72 | 28.82 | 28.72 | 28.82 | 28.82 | -0.38% | 2,231 |
| Sep 28, 2026 | 29.16 | 29.16 | 28.87 | 28.93 | 28.93 | -1.51% | 748 |
| Sep 25, 2026 | 29.33 | 29.42 | 29.33 | 29.37 | 29.37 | 0.36% | 1,222 |
| Sep 24, 2026 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | -1.01% | 1,816 |
| Sep 23, 2026 | 29.59 | 29.59 | 29.56 | 29.56 | 29.56 | -0.49% | 953 |
| Sep 22, 2026 | 29.84 | 29.84 | 29.71 | 29.71 | 29.71 | -0.57% | 182 |
| Sep 21, 2026 | 29.87 | 29.90 | 29.86 | 29.88 | 29.88 | 0.84% | 676 |
| Sep 18, 2026 | 29.66 | 29.66 | 29.61 | 29.63 | 29.63 | 0.61% | 4,196 |
| Sep 17, 2026 | 29.54 | 29.57 | 29.43 | 29.45 | 29.45 | 2.03% | 4,677 |
| Sep 16, 2026 | 29.02 | 29.02 | 28.86 | 28.86 | 28.86 | -0.31% | 269 |
| Sep 15, 2026 | 29.05 | 29.05 | 28.88 | 28.96 | 28.95 | -2.69% | 583 |
| Sep 14, 2026 | 29.76 | 29.77 | 29.76 | 29.76 | 29.76 | -0.04% | 1,110 |
| Sep 11, 2026 | 29.70 | 29.77 | 29.70 | 29.77 | 29.77 | 1.33% | 1,494 |
| Sep 10, 2026 | 29.27 | 29.38 | 29.27 | 29.38 | 29.37 | -0.94% | 435 |
| Sep 9, 2026 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | -1.28% | 532 |
| Sep 8, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.62% | 92 |
| Sep 4, 2026 | 30.21 | 30.23 | 30.21 | 30.23 | 30.23 | -0.25% | 709 |
| Sep 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.34% | 150 |
| Sep 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.55% | 252 |
| Sep 1, 2026 | 30.12 | 30.12 | 30.01 | 30.03 | 30.03 | -0.28% | 795 |
| Aug 31, 2026 | 30.19 | 30.29 | 30.09 | 30.12 | 30.12 | 0.07% | 3,607 |
| Aug 28, 2026 | 30.09 | 30.18 | 30.09 | 30.10 | 30.10 | -0.06% | 820 |
| Aug 27, 2026 | 30.05 | 30.22 | 30.04 | 30.11 | 30.11 | 0.01% | 7,274 |
| Aug 26, 2026 | 30.20 | 30.20 | 30.10 | 30.11 | 30.11 | -0.67% | 930 |
| Aug 25, 2026 | 30.19 | 30.32 | 30.19 | 30.31 | 30.31 | 2.01% | 2,507 |
| Aug 24, 2026 | 29.77 | 29.77 | 29.70 | 29.72 | 29.72 | -0.79% | 1,890 |
| Aug 21, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.07% | 100 |
| Aug 20, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.17% | 114 |
| Aug 19, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.49% | 216 |
| Aug 18, 2026 | 29.75 | 29.75 | 29.74 | 29.74 | 29.74 | -0.28% | 225 |
| Aug 17, 2026 | 29.92 | 29.92 | 29.82 | 29.82 | 29.82 | -0.03% | 567 |
| Aug 14, 2026 | 29.83 | 29.83 | 29.82 | 29.83 | 29.83 | -0.50% | 2,522 |
| Aug 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.47% | 85 |