Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
29.73
+0.03 (0.11%)
Aug 22, 2025, 4:00 PM - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 30.29 | 30.34 | 30.15 | 30.34 | 30.34 | -0.41% | 6,554 |
| Jul 16, 2025 | 30.39 | 30.46 | 30.27 | 30.46 | 30.46 | 0.64% | 3,038 |
| Jul 15, 2025 | 30.24 | 30.37 | 30.24 | 30.27 | 30.27 | -0.05% | 2,004 |
| Jul 14, 2025 | 30.23 | 30.28 | 30.23 | 30.28 | 30.28 | -0.04% | 417 |
| Jul 11, 2025 | 30.37 | 30.37 | 30.27 | 30.29 | 30.29 | -0.72% | 2,514 |
| Jul 10, 2025 | 30.48 | 30.55 | 30.48 | 30.51 | 30.51 | -0.51% | 849 |
| Jul 9, 2025 | 30.61 | 30.67 | 30.61 | 30.67 | 30.67 | -0.12% | 2,655 |
| Jul 8, 2025 | 30.70 | 30.71 | 30.59 | 30.71 | 30.71 | 0.52% | 2,681 |
| Jul 7, 2025 | 30.59 | 30.72 | 30.55 | 30.55 | 30.55 | -0.79% | 2,685 |
| Jul 3, 2025 | 30.85 | 30.85 | 30.78 | 30.79 | 30.79 | -0.35% | 573 |
| Jul 2, 2025 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 0.06% | 29,846 |
| Jul 1, 2025 | 30.86 | 30.90 | 30.85 | 30.88 | 30.88 | 0.47% | 1,522 |
| 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 |