Global X India Active ETF (NDIA)

NDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	26.50	26.50	26.46	26.46	26.46	-0.50%	510
Feb 25, 2025	26.52	26.60	26.49	26.60	26.60	-0.02%	773
Feb 24, 2025	26.55	26.60	26.31	26.60	26.60	-0.43%	3,578
Feb 21, 2025	26.92	26.92	26.71	26.72	26.72	-1.39%	1,610
Feb 20, 2025	27.11	27.11	27.07	27.10	27.10	0.34%	794
Feb 19, 2025	26.89	27.01	26.89	27.01	27.01	0.23%	1,214
Feb 18, 2025	26.95	26.97	26.90	26.95	26.95	0.19%	1,533
Feb 14, 2025	27.04	27.04	26.90	26.90	26.90	-1.38%	3,576
Feb 13, 2025	27.12	27.29	27.10	27.27	27.27	1.12%	1,409
Feb 12, 2025	26.78	27.02	26.78	26.97	26.97	-0.41%	23,640
Feb 11, 2025	27.00	27.15	27.00	27.08	27.08	-1.01%	2,346
Feb 10, 2025	27.50	27.82	27.30	27.35	27.35	-0.14%	17,620
Feb 7, 2025	27.48	27.51	27.27	27.39	27.39	-0.63%	4,176
Feb 6, 2025	27.40	27.61	27.40	27.57	27.57	-0.78%	1,985
Feb 5, 2025	27.79	27.79	27.77	27.78	27.78	-0.59%	524
Feb 4, 2025	27.86	27.95	27.86	27.95	27.95	1.40%	463
Feb 3, 2025	27.54	27.61	27.35	27.56	27.56	-0.11%	2,469
Jan 31, 2025	27.71	27.71	27.53	27.59	27.59	0.32%	4,486
Jan 30, 2025	27.41	27.50	27.41	27.50	27.50	0.48%	703
Jan 29, 2025	27.34	27.38	27.30	27.37	27.37	0.87%	1,162
Jan 28, 2025	27.09	27.13	26.99	27.13	27.13	0.14%	813
Jan 27, 2025	27.13	27.13	27.08	27.09	27.09	-1.32%	740
Jan 24, 2025	27.48	27.49	27.46	27.46	27.46	-0.92%	2,340
Jan 23, 2025	27.59	27.72	27.59	27.71	27.71	1.41%	943
Jan 22, 2025	27.45	27.48	27.29	27.33	27.33	-0.56%	8,380
Jan 21, 2025	27.53	27.53	27.36	27.48	27.48	-1.08%	2,419
Jan 17, 2025	27.82	27.86	27.78	27.78	27.78	0.08%	443
Jan 16, 2025	27.85	27.85	27.76	27.76	27.76	-0.41%	613
Jan 15, 2025	27.87	27.87	27.85	27.87	27.87	1.01%	768
Jan 14, 2025	27.55	27.63	27.50	27.59	27.59	0.15%	32,557
Jan 13, 2025	27.40	27.58	27.00	27.55	27.55	-1.25%	10,103
Jan 10, 2025	28.80	28.80	27.85	27.90	27.90	-2.28%	31,540
Jan 8, 2025	28.68	28.68	28.51	28.55	28.55	-0.42%	10,529
Jan 7, 2025	28.91	28.91	28.58	28.67	28.67	-0.16%	11,023
Jan 6, 2025	28.85	28.86	28.68	28.71	28.71	-1.66%	3,232
Jan 3, 2025	29.29	29.29	29.15	29.20	29.20	-0.07%	1,343
Jan 2, 2025	29.29	29.30	29.22	29.22	29.22	1.87%	2,580
Dec 31, 2024	28.80	28.80	28.65	28.69	28.69	-0.27%	4,775
Dec 30, 2024	28.96	28.96	28.69	28.76	28.76	-4.11%	1,235,049
Dec 27, 2024	29.87	30.00	29.83	30.00	28.94	-0.67%	2,339
Dec 26, 2024	30.01	30.20	29.92	30.20	29.13	-0.18%	467
Dec 24, 2024	30.00	30.31	30.00	30.25	29.18	0.17%	1,984
Dec 23, 2024	30.00	30.20	29.98	30.20	29.14	-0.53%	15,881
Dec 20, 2024	30.44	30.44	30.36	30.36	29.29	-0.06%	415
Dec 19, 2024	30.40	30.50	30.38	30.38	29.31	0.27%	1,401
Dec 18, 2024	30.86	30.86	30.30	30.30	29.23	-2.05%	3,232
Dec 17, 2024	31.00	31.00	30.90	30.93	29.84	-0.93%	2,419
Dec 16, 2024	31.00	31.33	30.99	31.22	30.12	-0.24%	11,421
Dec 13, 2024	31.35	31.37	31.30	31.30	30.19	0.64%	3,668
Dec 12, 2024	31.05	31.17	31.05	31.10	30.00	-1.13%	5,496
Dec 11, 2024	31.53	31.53	31.36	31.45	30.34	0.20%	9,760
Dec 10, 2024	31.24	31.42	31.24	31.39	30.28	0.11%	4,104
Dec 9, 2024	31.51	31.51	31.33	31.35	30.25	-0.07%	7,658
Dec 6, 2024	31.61	31.61	31.37	31.38	30.27	-0.53%	512
Dec 5, 2024	31.52	31.56	31.46	31.54	30.43	1.24%	3,576
Dec 4, 2024	31.10	31.21	31.09	31.16	30.06	0.40%	16,838
Dec 3, 2024	31.01	31.15	30.97	31.03	29.94	0.36%	5,172
Dec 2, 2024	30.91	30.95	30.84	30.92	29.83	0.02%	4,541
Nov 29, 2024	30.67	30.92	30.57	30.92	29.83	-0.22%	5,734
Nov 27, 2024	30.92	30.98	30.91	30.98	29.89	-0.13%	3,032
Nov 26, 2024	31.00	31.09	31.00	31.02	29.93	-0.70%	1,238
Nov 25, 2024	31.15	31.24	31.13	31.24	30.14	1.64%	1,098
Nov 22, 2024	30.48	30.74	30.48	30.74	29.65	2.30%	4,664
Nov 21, 2024	30.15	30.15	29.90	30.05	28.99	-0.71%	2,415
Nov 20, 2024	30.17	30.32	30.17	30.26	29.19	0.04%	1,843
Nov 19, 2024	30.28	30.31	30.25	30.25	29.18	0.79%	8,541
Nov 18, 2024	30.09	30.09	30.01	30.01	28.95	0.13%	2,210
Nov 15, 2024	30.00	30.00	29.97	29.97	28.91	-0.71%	1,077
Nov 14, 2024	30.18	30.19	29.00	30.19	29.12	0.50%	26,144
Nov 13, 2024	30.00	30.09	30.00	30.04	28.98	-1.11%	1,681
Nov 12, 2024	30.34	30.51	30.32	30.37	29.30	-1.08%	7,083
Nov 11, 2024	30.78	30.78	30.68	30.71	29.62	0.69%	4,380
Nov 8, 2024	30.75	30.75	30.47	30.50	29.42	-1.26%	1,575
Nov 7, 2024	30.95	30.95	30.74	30.89	29.80	-0.35%	10,868
Nov 6, 2024	30.82	31.07	30.82	30.99	29.90	0.52%	1,225
Nov 5, 2024	30.72	30.84	30.72	30.83	29.74	1.36%	1,311
Nov 4, 2024	30.68	30.68	30.42	30.42	29.35	-1.38%	929
Nov 1, 2024	30.88	30.89	30.84	30.84	29.76	-	474
Oct 31, 2024	30.79	30.84	30.75	30.84	29.76	-0.20%	768
Oct 30, 2024	30.91	30.92	30.91	30.91	29.82	-0.17%	670
Oct 29, 2024	30.88	30.96	30.88	30.96	29.87	-0.20%	2,210
Oct 28, 2024	33.10	33.10	30.81	31.02	29.93	0.86%	5,741
Oct 25, 2024	30.91	30.92	30.76	30.76	29.67	-0.84%	2,330
Oct 24, 2024	31.02	31.07	31.02	31.02	29.92	-0.23%	1,659
Oct 23, 2024	30.99	31.09	30.93	31.09	29.99	-0.11%	2,298
Oct 22, 2024	31.02	31.22	31.02	31.12	30.02	-1.20%	7,370
Oct 21, 2024	31.43	31.57	31.43	31.50	30.39	-0.33%	2,007
Oct 18, 2024	31.71	31.71	31.57	31.61	30.49	0.53%	12,017
Oct 17, 2024	31.55	31.56	31.42	31.44	30.33	-1.49%	3,147
Oct 16, 2024	31.88	31.97	31.88	31.92	30.79	-0.08%	3,444
Oct 15, 2024	32.00	32.02	31.90	31.94	30.82	-0.32%	3,889
Oct 14, 2024	32.10	32.20	31.97	32.05	30.92	0.23%	6,856
Oct 11, 2024	31.95	31.99	31.95	31.97	30.84	0.19%	2,502
Oct 10, 2024	31.97	31.97	31.84	31.91	30.78	-1.11%	3,741
Oct 9, 2024	32.19	32.30	32.19	32.27	31.13	0.57%	3,175
Oct 8, 2024	32.13	32.13	32.03	32.08	30.95	1.65%	46,420
Oct 7, 2024	31.73	31.78	31.56	31.56	30.45	-1.99%	5,459
Oct 4, 2024	32.18	32.20	32.15	32.20	31.07	0.08%	1,304
Oct 3, 2024	32.29	32.33	32.09	32.18	31.04	-1.50%	5,714
Oct 2, 2024	32.75	32.75	32.67	32.67	31.51	-0.31%	490

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.