Range India Financials ETF (INDF)
NYSEARCA: INDF · Real-Time Price · USD
38.96
-0.13 (-0.33%)
At close: Jul 25, 2025, 4:00 PM
38.96
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 38.90 | 39.10 | 38.89 | 38.96 | 38.96 | -0.33% | 935 |
| Jul 24, 2025 | 39.48 | 39.48 | 39.09 | 39.09 | 39.09 | -1.16% | 5,022 |
| Jul 23, 2025 | 39.56 | 39.64 | 39.51 | 39.55 | 39.55 | 0.41% | 1,968 |
| Jul 22, 2025 | 39.19 | 39.39 | 39.19 | 39.39 | 39.39 | -0.39% | 1,032 |
| Jul 21, 2025 | 39.17 | 39.60 | 39.17 | 39.54 | 39.54 | 1.50% | 1,996 |
| Jul 18, 2025 | 39.10 | 39.10 | 38.96 | 38.96 | 38.96 | -1.45% | 6,314 |
| Jul 17, 2025 | 39.55 | 39.55 | 39.25 | 39.53 | 39.53 | -0.05% | 6,292 |
| Jul 16, 2025 | 39.88 | 39.88 | 39.55 | 39.55 | 39.55 | 0.41% | 2,751 |
| Jul 15, 2025 | 39.54 | 39.54 | 39.39 | 39.39 | 39.39 | -0.27% | 1,746 |
| Jul 14, 2025 | 39.45 | 39.54 | 39.41 | 39.50 | 39.50 | 0.03% | 2,846 |
| Jul 11, 2025 | 39.27 | 39.56 | 39.27 | 39.48 | 39.48 | -0.41% | 2,042 |
| Jul 10, 2025 | 39.74 | 39.74 | 39.60 | 39.65 | 39.65 | -0.43% | 1,389 |
| Jul 9, 2025 | 40.05 | 40.05 | 39.61 | 39.82 | 39.82 | -0.04% | 1,563 |
| Jul 8, 2025 | 39.83 | 39.83 | 39.68 | 39.83 | 39.83 | 1.12% | 1,029 |
| Jul 7, 2025 | 39.85 | 39.85 | 39.39 | 39.39 | 39.39 | -0.73% | 3,553 |
| Jul 3, 2025 | 39.80 | 39.82 | 39.68 | 39.68 | 39.68 | -0.13% | 748 |
| Jul 2, 2025 | 40.02 | 40.02 | 39.50 | 39.73 | 39.73 | -1.47% | 3,065 |
| Jul 1, 2025 | 40.20 | 40.32 | 40.20 | 40.32 | 40.32 | 0.18% | 4,364 |
| Jun 30, 2025 | 40.08 | 40.25 | 40.08 | 40.25 | 40.25 | -0.10% | 1,437 |
| Jun 27, 2025 | 40.40 | 40.47 | 40.19 | 40.29 | 40.29 | 0.27% | 4,483 |
| Jun 26, 2025 | 39.62 | 40.38 | 39.62 | 40.18 | 40.18 | 1.76% | 2,893 |
| Jun 25, 2025 | 39.29 | 39.54 | 39.27 | 39.49 | 39.49 | - | 4,100 |
| Jun 24, 2025 | 39.54 | 39.56 | 39.22 | 39.49 | 39.49 | 1.12% | 1,008 |
| Jun 23, 2025 | 38.61 | 39.05 | 38.61 | 39.05 | 39.05 | 1.14% | 1,396 |
| Jun 20, 2025 | 38.84 | 38.85 | 38.61 | 38.61 | 38.61 | - | 2,974 |
| Jun 18, 2025 | 38.64 | 38.64 | 38.60 | 38.61 | 38.61 | -0.18% | 928 |
| Jun 17, 2025 | 38.97 | 38.97 | 38.58 | 38.68 | 38.68 | -1.05% | 2,141 |
| Jun 16, 2025 | 38.84 | 39.41 | 38.84 | 39.09 | 39.09 | 0.99% | 1,940 |
| Jun 13, 2025 | 38.98 | 39.05 | 38.51 | 38.71 | 38.71 | -1.50% | 3,841 |
| Jun 12, 2025 | 39.02 | 39.40 | 39.01 | 39.30 | 39.30 | -0.79% | 3,610 |
| Jun 11, 2025 | 39.64 | 39.85 | 39.58 | 39.61 | 39.61 | -0.66% | 1,310 |
| Jun 10, 2025 | 39.87 | 39.96 | 39.50 | 39.87 | 39.87 | - | 4,519 |
| Jun 9, 2025 | 39.80 | 39.87 | 39.57 | 39.87 | 39.87 | 0.76% | 1,727 |
| Jun 6, 2025 | 39.57 | 39.73 | 39.36 | 39.57 | 39.57 | 2.21% | 3,251 |
| Jun 5, 2025 | 38.60 | 38.84 | 38.60 | 38.72 | 38.72 | 0.34% | 2,412 |
| Jun 4, 2025 | 38.56 | 38.62 | 38.52 | 38.59 | 38.59 | -0.37% | 5,815 |
| Jun 3, 2025 | 38.96 | 38.96 | 38.51 | 38.73 | 38.73 | -1.58% | 10,422 |
| Jun 2, 2025 | 39.06 | 39.35 | 39.04 | 39.35 | 39.35 | 0.73% | 1,058 |
| May 30, 2025 | 38.95 | 39.11 | 38.95 | 39.06 | 39.06 | -0.22% | 1,501 |
| May 29, 2025 | 39.10 | 39.15 | 39.10 | 39.15 | 39.15 | 0.25% | 564 |
| May 28, 2025 | 38.88 | 39.17 | 38.77 | 39.05 | 39.05 | -0.11% | 1,419 |
| May 27, 2025 | 39.42 | 39.42 | 39.02 | 39.10 | 39.10 | -0.18% | 2,531 |
| May 23, 2025 | 38.99 | 39.36 | 38.90 | 39.17 | 39.17 | 1.51% | 2,038 |
| May 22, 2025 | 38.60 | 38.63 | 38.55 | 38.58 | 38.58 | -0.32% | 3,184 |
| May 21, 2025 | 38.74 | 39.01 | 38.67 | 38.71 | 38.71 | -0.11% | 1,552 |
| May 20, 2025 | 38.85 | 38.85 | 38.62 | 38.75 | 38.75 | -1.34% | 4,403 |
| May 19, 2025 | 39.19 | 39.44 | 39.14 | 39.28 | 39.28 | 0.70% | 2,163 |
| May 16, 2025 | 39.06 | 39.06 | 38.80 | 39.00 | 39.00 | -0.35% | 3,334 |
| May 15, 2025 | 38.67 | 39.25 | 38.67 | 39.14 | 39.14 | 1.41% | 4,882 |
| May 14, 2025 | 38.95 | 38.95 | 38.56 | 38.60 | 38.60 | -0.63% | 4,219 |