Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
30.74
-0.08 (-0.27%)
At close: Jun 30, 2025, 4:00 PM
30.77
+0.03 (0.11%)
After-hours: Jun 30, 2025, 8:00 PM EDT
NDIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 30.70 | 30.77 | 30.64 | 30.74 | 30.74 | -0.28% | 1,921 |
Jun 27, 2025 | 30.81 | 30.95 | 30.80 | 30.82 | 30.82 | 0.03% | 5,365 |
Jun 26, 2025 | 30.75 | 30.85 | 30.75 | 30.82 | 30.82 | 1.42% | 5,006 |
Jun 25, 2025 | 30.43 | 30.47 | 30.38 | 30.38 | 30.38 | 0.39% | 6,299 |
Jun 24, 2025 | 30.25 | 30.27 | 30.18 | 30.27 | 30.27 | 1.10% | 1,387 |
Jun 23, 2025 | 29.72 | 29.95 | 29.72 | 29.94 | 29.94 | 0.13% | 1,688 |
Jun 20, 2025 | 30.19 | 30.19 | 29.90 | 29.90 | 29.90 | 0.69% | 2,248 |
Jun 18, 2025 | 29.76 | 29.76 | 29.65 | 29.69 | 29.69 | 0.02% | 1,401 |
Jun 17, 2025 | 29.87 | 29.89 | 29.69 | 29.69 | 29.69 | -1.38% | 4,886 |
Jun 16, 2025 | 30.27 | 30.27 | 30.09 | 30.10 | 30.10 | 1.22% | 4,235 |
Jun 13, 2025 | 29.83 | 29.83 | 29.74 | 29.74 | 29.74 | -1.26% | 6,668 |
Jun 12, 2025 | 30.13 | 30.18 | 30.12 | 30.12 | 30.12 | -1.04% | 509 |
Jun 11, 2025 | 30.38 | 30.50 | 30.38 | 30.43 | 30.43 | -0.16% | 1,640 |
Jun 10, 2025 | 30.45 | 30.48 | 30.45 | 30.48 | 30.48 | 0.22% | 2,532 |
Jun 9, 2025 | 31.93 | 31.93 | 30.32 | 30.42 | 30.42 | 0.23% | 2,982 |
Jun 6, 2025 | 30.35 | 30.41 | 30.33 | 30.35 | 30.35 | 1.37% | 3,824 |
Jun 5, 2025 | 29.93 | 30.04 | 29.93 | 29.94 | 29.94 | 0.36% | 1,776 |
Jun 4, 2025 | 29.84 | 29.91 | 29.77 | 29.83 | 29.83 | 0.16% | 33,174 |
Jun 3, 2025 | 29.85 | 29.85 | 29.78 | 29.78 | 29.78 | -0.91% | 3,154 |
Jun 2, 2025 | 29.76 | 30.07 | 29.76 | 30.06 | 30.06 | 0.63% | 4,029 |
May 30, 2025 | 29.71 | 29.92 | 29.71 | 29.87 | 29.87 | -0.55% | 22,877 |
May 29, 2025 | 29.96 | 30.04 | 29.92 | 30.03 | 30.03 | 0.70% | 3,339 |
May 28, 2025 | 29.97 | 29.97 | 29.74 | 29.82 | 29.82 | -0.22% | 1,569 |
May 27, 2025 | 29.90 | 29.90 | 29.87 | 29.89 | 29.89 | -0.38% | 3,683 |
May 23, 2025 | 29.71 | 30.08 | 29.71 | 30.00 | 30.00 | 1.45% | 20,566 |
May 22, 2025 | 30.07 | 30.07 | 29.47 | 29.58 | 29.58 | -0.51% | 8,879 |
May 21, 2025 | 29.81 | 29.98 | 29.68 | 29.73 | 29.73 | 0.09% | 6,389 |
May 20, 2025 | 29.84 | 30.17 | 29.58 | 29.70 | 29.70 | -1.48% | 7,150 |
May 19, 2025 | 30.03 | 30.15 | 30.03 | 30.15 | 30.15 | -0.08% | 6,063 |
May 16, 2025 | 30.13 | 30.17 | 29.97 | 30.17 | 30.17 | -0.17% | 10,029 |
May 15, 2025 | 30.87 | 30.87 | 29.80 | 30.22 | 30.22 | 1.68% | 3,035 |
May 14, 2025 | 29.67 | 29.75 | 29.67 | 29.72 | 29.72 | -0.06% | 4,037 |
May 13, 2025 | 29.77 | 29.80 | 29.59 | 29.74 | 29.74 | -0.64% | 7,831 |
May 12, 2025 | 29.85 | 29.93 | 29.79 | 29.93 | 29.93 | 3.74% | 1,056 |
May 9, 2025 | 28.90 | 29.04 | 28.07 | 28.85 | 28.85 | 1.80% | 5,434 |
May 8, 2025 | 28.64 | 28.73 | 27.10 | 28.34 | 28.34 | -3.31% | 25,695 |
May 7, 2025 | 29.40 | 29.42 | 29.25 | 29.31 | 29.31 | -0.51% | 3,008 |
May 6, 2025 | 30.27 | 30.27 | 29.47 | 29.47 | 29.47 | -0.91% | 1,589 |
May 5, 2025 | 29.89 | 29.89 | 29.64 | 29.74 | 29.74 | 0.25% | 2,802 |
May 2, 2025 | 29.87 | 29.87 | 29.57 | 29.66 | 29.66 | 0.74% | 1,180 |
May 1, 2025 | 29.45 | 29.54 | 29.27 | 29.44 | 29.44 | 0.06% | 2,835 |
Apr 30, 2025 | 29.45 | 29.45 | 29.36 | 29.43 | 29.43 | 0.07% | 1,093 |
Apr 29, 2025 | 29.43 | 29.47 | 29.30 | 29.41 | 29.41 | 0.49% | 12,999 |
Apr 28, 2025 | 29.56 | 29.56 | 29.14 | 29.26 | 29.26 | 1.09% | 2,501 |
Apr 25, 2025 | 28.96 | 29.06 | 28.90 | 28.95 | 28.95 | -1.27% | 1,814 |
Apr 24, 2025 | 29.23 | 29.33 | 29.23 | 29.32 | 29.32 | 0.82% | 4,058 |
Apr 23, 2025 | 29.31 | 29.34 | 28.90 | 29.08 | 29.08 | -0.72% | 9,810 |
Apr 22, 2025 | 29.29 | 29.37 | 29.18 | 29.29 | 29.29 | 1.28% | 8,309 |
Apr 21, 2025 | 29.25 | 29.25 | 28.77 | 28.92 | 28.92 | 0.58% | 4,913 |
Apr 17, 2025 | 28.74 | 28.92 | 28.69 | 28.76 | 28.76 | 2.94% | 3,612 |