Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
28.81
-0.05 (-0.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.77 | 28.81 | 28.66 | 28.81 | 28.81 | -0.20% | 2,730 |
| Sep 25, 2025 | 28.74 | 28.86 | 28.74 | 28.86 | 28.86 | -0.48% | 936 |
| Sep 24, 2025 | 28.99 | 29.00 | 28.92 | 29.00 | 29.00 | -0.58% | 3,680 |
| Sep 23, 2025 | 29.00 | 29.27 | 29.00 | 29.17 | 29.17 | -1.00% | 2,128 |
| Sep 22, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | -0.54% | 939 |
| Sep 19, 2025 | 29.70 | 29.70 | 29.61 | 29.62 | 29.62 | -0.06% | 1,459 |
| Sep 18, 2025 | 29.58 | 29.66 | 29.57 | 29.64 | 29.64 | -0.47% | 2,999 |
| Sep 17, 2025 | 29.64 | 29.87 | 29.64 | 29.78 | 29.78 | 0.58% | 1,521 |
| Sep 16, 2025 | 29.58 | 29.61 | 29.52 | 29.61 | 29.61 | 0.87% | 4,067 |
| Sep 15, 2025 | 29.41 | 29.41 | 29.35 | 29.35 | 29.35 | 0.29% | 938 |
| Sep 12, 2025 | 29.49 | 29.49 | 29.21 | 29.27 | 29.27 | -0.20% | 1,808 |
| Sep 11, 2025 | 29.32 | 29.36 | 28.50 | 29.33 | 29.33 | 0.09% | 14,708 |
| Sep 10, 2025 | 29.14 | 29.38 | 29.14 | 29.30 | 29.30 | 0.68% | 1,746 |
| Sep 9, 2025 | 29.12 | 29.19 | 29.09 | 29.10 | 29.10 | -0.33% | 2,941 |
| Sep 8, 2025 | 29.08 | 29.20 | 29.08 | 29.20 | 29.20 | 0.48% | 1,643 |
| Sep 5, 2025 | 29.25 | 29.25 | 29.05 | 29.06 | 29.06 | -0.33% | 5,269 |
| Sep 4, 2025 | 29.25 | 29.25 | 29.15 | 29.15 | 29.15 | -0.24% | 399 |
| Sep 3, 2025 | 29.15 | 29.22 | 29.15 | 29.22 | 29.22 | 0.62% | 10,898 |
| Sep 2, 2025 | 28.93 | 29.07 | 28.93 | 29.04 | 29.04 | 0.83% | 2,437 |
| Aug 29, 2025 | 28.89 | 28.89 | 28.75 | 28.80 | 28.80 | -1.44% | 2,372 |
| Aug 28, 2025 | 29.18 | 29.27 | 29.18 | 29.22 | 29.22 | 0.32% | 3,789 |
| Aug 27, 2025 | 29.00 | 29.13 | 29.00 | 29.13 | 29.13 | -0.07% | 2,600 |
| Aug 26, 2025 | 29.13 | 29.15 | 29.06 | 29.15 | 29.15 | -1.45% | 1,217 |
| Aug 25, 2025 | 29.72 | 29.72 | 29.53 | 29.58 | 29.58 | -0.52% | 3,606 |
| Aug 22, 2025 | 29.78 | 29.78 | 29.73 | 29.73 | 29.73 | 0.12% | 466 |
| Aug 21, 2025 | 29.66 | 29.71 | 29.66 | 29.70 | 29.70 | -0.33% | 814 |
| Aug 20, 2025 | 29.75 | 29.80 | 29.74 | 29.80 | 29.80 | 0.40% | 455 |
| Aug 19, 2025 | 29.64 | 29.72 | 29.60 | 29.68 | 29.68 | 0.64% | 925 |
| Aug 18, 2025 | 29.19 | 29.53 | 29.19 | 29.49 | 29.49 | 0.84% | 6,070 |
| Aug 15, 2025 | 29.26 | 29.38 | 29.18 | 29.24 | 29.24 | 0.44% | 3,349 |
| Aug 14, 2025 | 29.05 | 29.12 | 29.01 | 29.12 | 29.12 | -0.46% | 2,041 |
| Aug 13, 2025 | 29.20 | 29.27 | 29.18 | 29.25 | 29.25 | 0.40% | 11,413 |
| Aug 12, 2025 | 29.04 | 29.19 | 28.86 | 29.14 | 29.14 | 0.59% | 5,846 |
| Aug 11, 2025 | 28.97 | 29.00 | 28.94 | 28.97 | 28.97 | 0.40% | 3,433 |
| Aug 8, 2025 | 28.80 | 28.90 | 28.80 | 28.85 | 28.85 | -0.60% | 1,899 |
| Aug 7, 2025 | 29.08 | 29.21 | 29.00 | 29.03 | 29.03 | 0.55% | 9,805 |
| Aug 6, 2025 | 29.08 | 29.08 | 28.81 | 28.87 | 28.87 | -0.51% | 21,369 |
| Aug 5, 2025 | 29.00 | 29.06 | 28.98 | 29.01 | 29.01 | -0.19% | 3,724 |
| Aug 4, 2025 | 29.28 | 29.28 | 28.93 | 29.07 | 29.07 | -0.48% | 18,095 |
| Aug 1, 2025 | 29.08 | 29.25 | 29.08 | 29.21 | 29.21 | 0.05% | 1,783 |
| Jul 31, 2025 | 29.30 | 29.34 | 29.19 | 29.19 | 29.19 | 0.06% | 3,847 |
| Jul 30, 2025 | 29.16 | 29.27 | 29.16 | 29.18 | 29.18 | -1.22% | 2,819 |
| Jul 29, 2025 | 29.56 | 29.56 | 29.52 | 29.54 | 29.54 | 0.63% | 718 |
| Jul 28, 2025 | 29.41 | 29.44 | 29.24 | 29.35 | 29.35 | -1.38% | 10,727 |
| Jul 25, 2025 | 29.74 | 29.78 | 29.69 | 29.76 | 29.76 | -0.56% | 1,874 |
| Jul 24, 2025 | 30.14 | 30.14 | 29.89 | 29.93 | 29.93 | -1.10% | 2,636 |
| Jul 23, 2025 | 30.14 | 30.49 | 30.10 | 30.26 | 30.26 | 0.38% | 25,847 |
| Jul 22, 2025 | 30.02 | 30.15 | 30.02 | 30.15 | 30.15 | -0.08% | 1,435 |
| Jul 21, 2025 | 30.21 | 30.22 | 30.09 | 30.17 | 30.17 | 0.53% | 5,540 |
| Jul 18, 2025 | 30.02 | 30.16 | 29.99 | 30.01 | 30.01 | -1.06% | 4,050 |