Skip to main content
logo
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.15
-0.39 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
27.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.5027.1027.1527.15-1.42%6,260
Apr 27, 202627.5027.5527.5027.5527.55-710
Apr 24, 202627.4227.5527.4227.5527.550.17%1,521
Apr 23, 202627.7527.7527.4927.5027.50-1.29%899
Apr 22, 202627.8627.8627.8627.8627.860.56%129
Apr 21, 202627.8527.8927.7027.7027.70-1.32%256
Apr 20, 202627.9828.1727.9828.0828.08-1.43%1,430
Apr 17, 202628.7328.7828.4828.4828.481.75%1,323
Apr 16, 202627.7628.0127.7627.9927.990.67%4,410
Apr 15, 202627.6827.8427.6827.8127.800.51%1,418
Apr 14, 202627.6327.6627.6327.6627.660.53%217
Apr 13, 202627.3027.5227.2627.5227.52-0.11%2,233
Apr 10, 202627.5327.5527.5327.5527.550.40%341
Apr 9, 202627.3527.5627.3527.4427.44-0.22%2,146
Apr 8, 202627.6527.9927.4227.5027.504.89%4,272
Apr 7, 202626.2826.3026.1326.2226.220.02%4,097
Apr 6, 202626.1726.2626.1226.2226.211.55%2,082
Apr 2, 202625.8225.8225.8225.8225.82-0.11%574
Apr 1, 202625.7125.8425.7125.8425.84-0.05%2,021
Mar 31, 202625.8125.8625.8025.8625.863.49%1,209
Mar 30, 202624.9924.9924.9924.9924.98-1.42%180
Mar 27, 202625.4125.4625.3525.3525.35-1.68%6,830
Mar 26, 202626.0026.0025.7825.7825.78-2.04%722
Mar 25, 202626.4026.4626.2626.3226.322.33%6,248
Mar 24, 202625.9025.9025.6425.7225.72-2.55%1,032
Mar 23, 202626.5326.7226.3926.3926.393.19%1,151
Mar 20, 202626.4026.4025.5625.5725.57-1.76%16,891
Mar 19, 202625.8026.0325.8026.0326.03-0.47%3,958
Mar 18, 202626.5426.5426.0826.1526.15-1.61%7,509
Mar 17, 202626.6026.6126.4526.5826.580.28%3,751
Mar 16, 202626.4026.5426.4026.5126.511.42%11,413
Mar 13, 202626.3726.4626.1426.1426.14-1.19%19,722
Mar 12, 202627.0127.0126.4326.4526.45-2.29%7,349
Mar 11, 202627.0627.1527.0527.0727.07-1.46%1,761
Mar 10, 202627.5027.5027.4727.4727.47-0.01%372
Mar 9, 202627.0127.4827.0127.4827.48-0.30%1,672
Mar 6, 202627.5427.5627.5427.5627.56-0.65%1,055
Mar 5, 202627.5427.7427.5427.7427.74-0.63%377
Mar 4, 202627.8927.9427.8927.9127.910.39%1,352
Mar 3, 202627.3027.8127.1827.8127.80-1.09%4,262
Mar 2, 202628.1128.1228.0228.1128.11-2.24%3,613
Feb 27, 202628.7628.7728.7028.7628.75-0.73%3,560
Feb 26, 202628.9628.9928.9628.9728.96-0.41%825
Feb 25, 202629.0029.0929.0029.0929.09-0.05%338
Feb 24, 202629.0129.1228.9929.1029.100.03%3,168
Feb 23, 202629.1829.1829.0829.0929.09-0.85%1,041
Feb 20, 202628.9729.3728.9729.3429.341.45%3,974
Feb 19, 202629.0029.0028.9228.9228.92-2.20%1,401
Feb 18, 202629.5729.5729.5229.5729.570.18%1,435
Feb 17, 202629.3429.5229.3429.5229.520.57%1,803