Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
29.30
-0.08 (-0.27%)
At close: Feb 26, 2026, 4:00 PM EST
29.30
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:10 PM EST
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 29.48 | 29.48 | 29.27 | 29.38 | 29.38 | 0.01% | 1,347 |
| Feb 24, 2026 | 29.38 | 29.44 | 29.00 | 29.38 | 29.38 | 0.09% | 12,257 |
| Feb 23, 2026 | 29.49 | 29.49 | 29.32 | 29.35 | 29.35 | -1.42% | 11,126 |
| Feb 20, 2026 | 29.57 | 29.77 | 29.57 | 29.77 | 29.77 | 2.28% | 28,916 |
| Feb 19, 2026 | 29.11 | 29.11 | 29.04 | 29.11 | 29.11 | -1.79% | 942 |
| Feb 18, 2026 | 29.71 | 29.81 | 29.64 | 29.64 | 29.64 | -0.51% | 2,079 |
| Feb 17, 2026 | 29.77 | 29.80 | 29.75 | 29.79 | 29.79 | 0.87% | 10,815 |
| Feb 13, 2026 | 29.50 | 29.56 | 29.42 | 29.53 | 29.53 | -0.32% | 7,757 |
| Feb 12, 2026 | 29.86 | 29.86 | 29.62 | 29.63 | 29.63 | -0.83% | 1,717 |
| Feb 11, 2026 | 29.95 | 29.95 | 29.83 | 29.88 | 29.88 | -0.23% | 3,903 |
| Feb 10, 2026 | 30.01 | 30.06 | 29.87 | 29.95 | 29.95 | 0.28% | 4,926 |
| Feb 9, 2026 | 29.53 | 29.87 | 29.53 | 29.87 | 29.86 | 0.35% | 4,310 |
| Feb 6, 2026 | 29.62 | 29.76 | 29.62 | 29.76 | 29.76 | 0.83% | 5,176 |
| Feb 5, 2026 | 29.59 | 29.59 | 29.51 | 29.52 | 29.52 | -0.15% | 1,198 |
| Feb 4, 2026 | 29.43 | 29.61 | 29.43 | 29.56 | 29.56 | 0.50% | 4,722 |
| Feb 3, 2026 | 29.50 | 29.54 | 29.24 | 29.41 | 29.41 | -0.11% | 5,588 |
| Feb 2, 2026 | 28.65 | 29.45 | 28.59 | 29.45 | 29.44 | 2.65% | 3,682 |
| Jan 30, 2026 | 28.56 | 28.69 | 28.39 | 28.69 | 28.69 | 0.86% | 10,612 |
| Jan 29, 2026 | 28.67 | 28.67 | 28.04 | 28.44 | 28.44 | -0.08% | 29,048 |
| Jan 28, 2026 | 28.62 | 28.62 | 28.40 | 28.46 | 28.46 | -0.96% | 2,141 |
| Jan 27, 2026 | 28.76 | 28.76 | 28.64 | 28.74 | 28.74 | 0.84% | 18,632 |
| Jan 26, 2026 | 28.50 | 28.58 | 28.45 | 28.50 | 28.50 | 0.48% | 6,338 |
| Jan 23, 2026 | 28.33 | 28.37 | 28.33 | 28.37 | 28.37 | -1.04% | 1,425 |
| Jan 22, 2026 | 28.64 | 28.68 | 28.64 | 28.66 | 28.66 | -0.09% | 1,090 |
| Jan 21, 2026 | 28.60 | 28.69 | 28.60 | 28.69 | 28.69 | 0.38% | 738 |
| Jan 20, 2026 | 28.64 | 28.74 | 28.58 | 28.58 | 28.58 | -2.52% | 2,811 |
| Jan 16, 2026 | 29.35 | 29.35 | 29.31 | 29.32 | 29.32 | -0.41% | 11,896 |
| Jan 15, 2026 | 29.47 | 29.51 | 29.35 | 29.44 | 29.44 | - | 4,979 |
| Jan 14, 2026 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | 0.68% | 837 |
| Jan 13, 2026 | 29.40 | 29.50 | 29.21 | 29.24 | 29.24 | -1.28% | 4,460 |
| Jan 12, 2026 | 29.47 | 29.62 | 29.46 | 29.62 | 29.62 | 0.47% | 7,064 |
| Jan 9, 2026 | 29.42 | 29.54 | 29.37 | 29.48 | 29.48 | -0.94% | 1,509 |
| Jan 8, 2026 | 29.57 | 29.81 | 29.57 | 29.76 | 29.76 | -0.74% | 2,245 |
| Jan 7, 2026 | 30.22 | 30.22 | 29.98 | 29.98 | 29.98 | 0.01% | 3,041 |
| Jan 6, 2026 | 30.00 | 30.15 | 29.86 | 29.98 | 29.98 | -0.22% | 50,560 |
| Jan 5, 2026 | 29.91 | 30.05 | 29.87 | 30.05 | 30.05 | 0.32% | 14,261 |
| Jan 2, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.51% | 169 |
| Dec 31, 2025 | 29.73 | 29.82 | 29.71 | 29.80 | 29.80 | 0.40% | 801 |
| Dec 30, 2025 | 29.61 | 29.70 | 29.61 | 29.68 | 29.68 | -0.43% | 2,784 |
| Dec 29, 2025 | 29.81 | 29.82 | 29.75 | 29.81 | 29.48 | -0.70% | 2,282 |
| Dec 26, 2025 | 30.02 | 30.02 | 30.00 | 30.02 | 29.69 | 0.16% | 470 |
| Dec 24, 2025 | 30.07 | 30.07 | 29.97 | 29.97 | 29.64 | -0.72% | 810 |
| Dec 23, 2025 | 30.17 | 30.19 | 30.03 | 30.19 | 29.86 | 0.08% | 2,698 |
| Dec 22, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.83 | -0.19% | 333 |
| Dec 19, 2025 | 30.05 | 30.37 | 30.05 | 30.22 | 29.89 | 1.79% | 2,729 |
| Dec 18, 2025 | 29.72 | 29.77 | 29.69 | 29.69 | 29.36 | 0.45% | 2,242 |
| Dec 17, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.23 | 0.16% | 573 |
| Dec 16, 2025 | 29.56 | 29.56 | 29.50 | 29.51 | 29.18 | -0.75% | 4,197 |
| Dec 15, 2025 | 29.61 | 29.73 | 29.58 | 29.73 | 29.40 | 0.71% | 3,588 |
| Dec 12, 2025 | 29.68 | 29.68 | 29.52 | 29.52 | 29.20 | -0.80% | 2,623 |