Range India Financials ETF (INDF)
NYSEARCA: INDF · Real-Time Price · USD
36.88
+0.12 (0.32%)
At close: Mar 31, 2025, 3:58 PM
36.01
-0.87 (-2.35%)
After-hours: Mar 31, 2025, 5:59 PM EDT
INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.68 | 36.88 | 36.64 | 36.88 | 36.88 | 0.32% | 11,795 |
| Mar 28, 2025 | 37.01 | 37.01 | 36.76 | 36.76 | 36.76 | -0.61% | 2,904 |
| Mar 27, 2025 | 37.02 | 37.12 | 36.96 | 36.99 | 36.99 | 1.19% | 2,831 |
| Mar 26, 2025 | 36.73 | 36.73 | 36.50 | 36.55 | 36.55 | -1.46% | 3,357 |
| Mar 25, 2025 | 36.92 | 37.09 | 36.92 | 37.09 | 37.09 | -0.24% | 1,369 |
| Mar 24, 2025 | 37.00 | 37.26 | 37.00 | 37.18 | 37.18 | 1.86% | 5,386 |
| Mar 21, 2025 | 36.43 | 36.54 | 36.42 | 36.50 | 36.50 | 1.47% | 4,059 |
| Mar 20, 2025 | 35.80 | 35.97 | 35.80 | 35.97 | 35.97 | 0.06% | 3,547 |
| Mar 19, 2025 | 35.69 | 36.00 | 35.63 | 35.95 | 35.95 | 1.84% | 10,959 |
| Mar 18, 2025 | 35.23 | 35.30 | 35.09 | 35.30 | 35.30 | 1.12% | 3,755 |
| Mar 17, 2025 | 34.58 | 34.91 | 34.58 | 34.91 | 34.91 | 1.86% | 6,065 |
| Mar 14, 2025 | 34.20 | 34.27 | 34.19 | 34.27 | 34.27 | 0.88% | 1,080 |
| Mar 13, 2025 | 33.86 | 34.00 | 33.86 | 33.97 | 33.97 | -0.38% | 1,741 |
| Mar 12, 2025 | 34.03 | 34.10 | 34.02 | 34.10 | 34.10 | 0.61% | 4,118 |
| Mar 11, 2025 | 33.82 | 33.90 | 33.82 | 33.90 | 33.90 | 0.91% | 776 |
| Mar 10, 2025 | 33.60 | 33.63 | 33.42 | 33.59 | 33.59 | -1.00% | 3,178 |
| Mar 7, 2025 | 33.76 | 33.93 | 33.70 | 33.93 | 33.93 | -0.03% | 1,040 |
| Mar 6, 2025 | 34.01 | 34.06 | 33.90 | 33.94 | 33.94 | -0.26% | 4,467 |
| Mar 5, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 1.51% | 1,201 |
| Mar 4, 2025 | 33.56 | 33.56 | 33.29 | 33.52 | 33.52 | 0.37% | 5,126 |
| Mar 3, 2025 | 33.63 | 33.63 | 33.40 | 33.40 | 33.40 | -0.60% | 2,454 |
| Feb 28, 2025 | 33.52 | 33.64 | 33.49 | 33.60 | 33.60 | -0.62% | 4,491 |
| Feb 27, 2025 | 33.88 | 33.95 | 33.75 | 33.81 | 33.81 | -0.11% | 1,792 |
| Feb 26, 2025 | 33.76 | 34.04 | 33.76 | 33.85 | 33.85 | -0.34% | 779 |
| Feb 25, 2025 | 33.94 | 33.96 | 33.83 | 33.96 | 33.96 | 0.05% | 2,505 |
| Feb 24, 2025 | 34.02 | 34.05 | 33.81 | 33.95 | 33.95 | 0.18% | 2,249 |
| Feb 21, 2025 | 34.18 | 34.18 | 33.89 | 33.89 | 33.89 | -1.53% | 1,638 |
| Feb 20, 2025 | 34.42 | 34.42 | 34.30 | 34.41 | 34.41 | 0.39% | 758 |
| Feb 19, 2025 | 34.23 | 34.28 | 34.21 | 34.28 | 34.28 | 0.28% | 1,235 |
| Feb 18, 2025 | 34.05 | 34.25 | 34.05 | 34.18 | 34.18 | 0.55% | 2,034 |
| Feb 14, 2025 | 34.10 | 34.10 | 33.99 | 33.99 | 33.99 | -1.34% | 2,417 |
| Feb 13, 2025 | 34.33 | 34.45 | 34.33 | 34.45 | 34.45 | 1.81% | 733 |
| Feb 12, 2025 | 33.77 | 34.02 | 33.77 | 33.84 | 33.84 | - | 3,717 |
| Feb 11, 2025 | 33.94 | 33.98 | 33.84 | 33.84 | 33.84 | -0.89% | 813 |
| Feb 10, 2025 | 34.09 | 34.14 | 34.09 | 34.14 | 34.14 | 0.14% | 692 |
| Feb 7, 2025 | 34.18 | 34.18 | 34.09 | 34.10 | 34.10 | -0.83% | 753 |
| Feb 6, 2025 | 34.40 | 34.42 | 34.36 | 34.38 | 34.38 | -0.74% | 1,649 |
| Feb 5, 2025 | 34.65 | 34.65 | 34.64 | 34.64 | 34.64 | -0.33% | 588 |
| Feb 4, 2025 | 34.76 | 34.80 | 34.74 | 34.75 | 34.75 | 1.64% | 1,381 |
| Feb 3, 2025 | 34.01 | 34.19 | 33.97 | 34.19 | 34.19 | -0.03% | 2,583 |
| Jan 31, 2025 | 34.34 | 34.36 | 34.20 | 34.20 | 34.20 | 0.05% | 776 |
| Jan 30, 2025 | 34.19 | 34.29 | 34.18 | 34.18 | 34.18 | 0.41% | 3,947 |
| Jan 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.82% | 476 |
| Jan 28, 2025 | 33.57 | 33.83 | 33.57 | 33.77 | 33.77 | 1.05% | 3,757 |
| Jan 27, 2025 | 33.33 | 33.42 | 33.24 | 33.42 | 33.42 | -0.54% | 6,993 |
| Jan 24, 2025 | 33.59 | 33.67 | 33.57 | 33.60 | 33.60 | -0.60% | 1,251 |
| Jan 23, 2025 | 33.78 | 33.80 | 33.75 | 33.80 | 33.80 | 0.11% | 3,160 |
| Jan 22, 2025 | 33.85 | 33.95 | 33.71 | 33.76 | 33.76 | -0.32% | 9,665 |
| Jan 21, 2025 | 33.99 | 33.99 | 33.87 | 33.87 | 33.87 | -0.34% | 2,113 |
| Jan 17, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.87% | 414 |