Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
30.02
+0.20 (0.68%)
Nov 14, 2025, 4:00 PM EST - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,184 |
| Nov 4, 2025 | 29.87 | 29.88 | 29.77 | 29.79 | 29.79 | -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 |
| Oct 14, 2025 | 29.10 | 29.26 | 28.97 | 28.97 | 28.97 | -1.13% | 62,938 |
| Oct 13, 2025 | 29.27 | 29.31 | 29.23 | 29.30 | 29.30 | 0.59% | 1,103 |
| Oct 10, 2025 | 29.38 | 29.38 | 29.07 | 29.13 | 29.13 | -0.21% | 3,848 |
| Oct 9, 2025 | 29.24 | 29.24 | 29.16 | 29.19 | 29.19 | 0.29% | 4,985 |
| Oct 8, 2025 | 29.05 | 29.16 | 29.03 | 29.11 | 29.11 | -0.01% | 5,649 |
| Oct 7, 2025 | 29.06 | 29.18 | 29.06 | 29.11 | 29.11 | -0.01% | 41,564 |
| Oct 6, 2025 | 29.00 | 29.11 | 29.00 | 29.11 | 29.11 | 0.88% | 3,467 |
| Oct 3, 2025 | 28.84 | 28.86 | 28.79 | 28.86 | 28.86 | 0.10% | 1,973 |
| Oct 2, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.16% | 167 |
| Oct 1, 2025 | 28.97 | 28.97 | 28.87 | 28.88 | 28.88 | 0.77% | 5,729 |
| Sep 30, 2025 | 28.67 | 28.67 | 28.57 | 28.65 | 28.65 | -0.07% | 1,605 |
| Sep 29, 2025 | 28.50 | 29.66 | 28.50 | 28.67 | 28.67 | -0.45% | 2,712 |
| 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 |