Skip to main content
logo
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.25
+0.03 (0.11%)
May 27, 2026, 4:00 PM EDT - Market closed

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202627.5127.5127.2527.2527.250.11%6,414
May 26, 202627.3327.3327.2227.2227.221.10%136
May 22, 202626.9127.1626.9126.9226.920.77%1,296
May 21, 202626.7226.7226.7226.7226.72-28
May 20, 202626.4726.7226.3126.7226.722.03%730
May 19, 202626.1126.4226.1126.1926.19-0.95%3,502
May 18, 202626.4426.4426.4426.4426.44-1.07%1,600
May 15, 202626.8126.8126.7326.7326.73-0.89%1,694
May 14, 202626.8926.9726.8926.9726.970.90%173
May 13, 202626.5726.7326.5726.7326.730.47%1,700
May 12, 202626.7326.7426.5326.6026.60-2.33%10,369
May 11, 202627.3727.3727.2427.2427.24-3.20%1,935
May 8, 202628.1428.1428.1428.1428.140.65%10
May 7, 202628.3128.3127.9527.9527.95-0.36%2,147
May 6, 202628.0228.1228.0028.0628.062.32%4,282
May 5, 202627.2727.4227.2727.4227.421.38%297
May 4, 202627.2727.2727.0527.0527.05-0.53%334
May 1, 202627.1927.1927.1927.1927.19-0.60%158
Apr 30, 202627.3627.3627.3627.3627.351.31%6
Apr 29, 202627.0027.0027.0027.0027.00-0.57%924
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, 202627.7527.7527.4927.5027.50-1.28%899
Apr 22, 202627.8627.8627.8627.8627.860.55%129
Apr 21, 202627.8527.8927.7027.7027.70-1.32%256
Apr 20, 202627.9828.1727.9828.0828.08-1.42%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, 202624.9924.9924.9924.9924.98-1.43%180
Mar 27, 202625.4125.4625.3525.3525.35-1.68%6,830
Mar 26, 202626.0026.0025.7825.7825.78-2.05%722
Mar 25, 202626.4026.4626.2626.3226.322.34%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, 202626.4026.4025.5625.5725.57-1.75%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, 202626.6026.6126.4526.5826.580.27%3,751