Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
29.97
-0.22 (-0.73%)
Dec 24, 2025, 1:00 PM EST - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 30.07 | 30.07 | 29.97 | 29.97 | 29.97 | -0.72% | 810 |
| Dec 23, 2025 | 30.17 | 30.19 | 30.03 | 30.19 | 30.19 | 0.08% | 2,698 |
| Dec 22, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.19% | 333 |
| Dec 19, 2025 | 30.05 | 30.37 | 30.05 | 30.22 | 30.22 | 1.79% | 2,729 |
| Dec 18, 2025 | 29.72 | 29.77 | 29.69 | 29.69 | 29.69 | 0.45% | 2,242 |
| Dec 17, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.55 | 0.16% | 573 |
| Dec 16, 2025 | 29.56 | 29.56 | 29.50 | 29.51 | 29.51 | -0.75% | 4,197 |
| Dec 15, 2025 | 29.61 | 29.73 | 29.58 | 29.73 | 29.73 | 0.71% | 3,588 |
| Dec 12, 2025 | 29.68 | 29.68 | 29.52 | 29.52 | 29.52 | -0.80% | 2,623 |
| Dec 11, 2025 | 29.75 | 29.76 | 29.70 | 29.76 | 29.76 | 0.01% | 2,497 |
| Dec 10, 2025 | 29.64 | 29.79 | 29.61 | 29.76 | 29.76 | 0.03% | 2,693 |
| Dec 9, 2025 | 29.75 | 29.80 | 29.73 | 29.75 | 29.75 | 0.59% | 2,583 |
| Dec 8, 2025 | 29.76 | 29.76 | 29.57 | 29.57 | 29.57 | -1.55% | 328 |
| Dec 5, 2025 | 29.80 | 30.08 | 29.80 | 30.04 | 30.04 | 0.50% | 3,121 |
| Dec 4, 2025 | 29.83 | 29.89 | 29.83 | 29.89 | 29.89 | 0.68% | 1,372 |
| Dec 3, 2025 | 29.61 | 29.69 | 29.61 | 29.69 | 29.69 | -0.03% | 1,089 |
| Dec 2, 2025 | 29.79 | 29.80 | 29.70 | 29.70 | 29.70 | -1.33% | 10,447 |
| Dec 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.57% | 158 |
| Nov 28, 2025 | 30.10 | 30.29 | 30.10 | 30.27 | 30.27 | -0.16% | 717 |
| Nov 26, 2025 | 30.19 | 30.32 | 30.19 | 30.32 | 30.32 | 0.74% | 855 |
| Nov 25, 2025 | 30.04 | 30.13 | 29.95 | 30.10 | 30.10 | -0.05% | 26,586 |
| Nov 24, 2025 | 30.12 | 30.19 | 30.12 | 30.12 | 30.12 | -0.06% | 940 |
| Nov 21, 2025 | 30.18 | 30.28 | 29.98 | 30.13 | 30.13 | -0.24% | 26,018 |
| Nov 20, 2025 | 30.42 | 30.42 | 30.20 | 30.21 | 30.21 | -0.13% | 2,377 |
| Nov 19, 2025 | 30.15 | 30.26 | 30.15 | 30.25 | 30.25 | 0.48% | 2,521 |
| Nov 18, 2025 | 30.07 | 30.12 | 30.04 | 30.10 | 30.10 | 0.04% | 1,571 |
| Nov 17, 2025 | 30.17 | 30.17 | 30.09 | 30.09 | 30.09 | 0.23% | 6,078 |
| Nov 14, 2025 | 29.97 | 30.06 | 29.97 | 30.02 | 30.02 | 0.66% | 4,464 |
| Nov 13, 2025 | 29.98 | 29.99 | 29.82 | 29.82 | 29.82 | -0.61% | 2,839 |
| Nov 12, 2025 | 30.15 | 30.15 | 30.01 | 30.01 | 30.01 | -1.07% | 4,453 |
| Nov 11, 2025 | 30.13 | 30.34 | 30.13 | 30.33 | 30.33 | 1.27% | 1,674 |
| Nov 10, 2025 | 29.76 | 29.99 | 29.76 | 29.95 | 29.95 | 1.01% | 2,226 |
| Nov 7, 2025 | 29.69 | 29.69 | 29.61 | 29.65 | 29.65 | -0.06% | 1,889 |
| Nov 6, 2025 | 29.75 | 29.75 | 29.59 | 29.67 | 29.67 | -1.09% | 1,211 |
| Nov 5, 2025 | 30.00 | 30.02 | 29.98 | 30.00 | 30.00 | 0.71% | 2,185 |
| Nov 4, 2025 | 29.87 | 29.88 | 29.77 | 29.79 | 29.78 | -0.78% | 3,669 |
| Nov 3, 2025 | 30.03 | 30.03 | 30.01 | 30.02 | 30.02 | 0.54% | 373 |
| Oct 31, 2025 | 29.94 | 29.94 | 29.74 | 29.86 | 29.86 | -0.64% | 1,904 |
| Oct 30, 2025 | 30.13 | 30.13 | 30.05 | 30.05 | 30.05 | -0.61% | 263 |
| Oct 29, 2025 | 30.41 | 30.41 | 30.24 | 30.24 | 30.24 | 0.12% | 864 |
| Oct 28, 2025 | 30.20 | 30.25 | 30.14 | 30.20 | 30.20 | -0.43% | 793 |
| Oct 27, 2025 | 30.29 | 30.33 | 30.27 | 30.33 | 30.33 | 0.53% | 635 |
| Oct 24, 2025 | 30.21 | 30.21 | 30.15 | 30.17 | 30.17 | -0.21% | 1,331 |
| Oct 23, 2025 | 30.22 | 30.29 | 30.20 | 30.23 | 30.23 | -1.03% | 2,443 |
| Oct 22, 2025 | 30.32 | 30.68 | 30.31 | 30.55 | 30.55 | 2.35% | 19,887 |
| Oct 21, 2025 | 29.98 | 30.03 | 29.84 | 29.85 | 29.85 | -1.00% | 24,521 |
| Oct 20, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.63% | 635 |
| Oct 17, 2025 | 29.81 | 29.96 | 29.81 | 29.96 | 29.96 | 1.14% | 5,783 |
| Oct 16, 2025 | 29.65 | 29.71 | 29.60 | 29.62 | 29.62 | 0.22% | 4,476 |
| Oct 15, 2025 | 29.62 | 29.72 | 29.42 | 29.56 | 29.56 | 2.02% | 8,048 |