Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
28.93
-0.36 (-1.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 28.05 | 28.29 | 27.94 | 27.94 | 27.94 | 0.18% | 11,609 |
| Apr 15, 2025 | 27.85 | 28.06 | 27.85 | 27.89 | 27.89 | 0.49% | 1,324 |
| Apr 14, 2025 | 29.00 | 31.00 | 27.70 | 27.75 | 27.75 | 1.01% | 7,719 |
| Apr 11, 2025 | 26.76 | 27.57 | 26.76 | 27.47 | 27.47 | -0.05% | 431,429 |
| Apr 10, 2025 | 27.73 | 27.73 | 27.12 | 27.49 | 27.49 | -2.43% | 5,117 |
| Apr 9, 2025 | 26.51 | 28.50 | 26.32 | 28.17 | 28.17 | 5.98% | 3,615 |
| Apr 8, 2025 | 27.28 | 27.28 | 26.57 | 26.58 | 26.58 | -0.56% | 3,888 |
| Apr 7, 2025 | 26.48 | 27.06 | 26.03 | 26.73 | 26.73 | 0.27% | 943 |
| Apr 4, 2025 | 27.05 | 27.05 | 26.66 | 26.66 | 26.66 | -4.41% | 11,761 |
| Apr 3, 2025 | 28.04 | 28.04 | 27.88 | 27.89 | 27.89 | -1.04% | 177,400 |
| Apr 2, 2025 | 28.02 | 28.20 | 28.02 | 28.18 | 28.18 | 1.60% | 6,232 |
| Apr 1, 2025 | 27.74 | 27.82 | 27.60 | 27.74 | 27.74 | -1.26% | 5,390 |
| Mar 31, 2025 | 27.93 | 28.10 | 27.81 | 28.09 | 28.09 | 0.54% | 15,482 |
| Mar 28, 2025 | 28.50 | 29.40 | 27.94 | 27.94 | 27.94 | -0.93% | 3,699 |
| Mar 27, 2025 | 28.18 | 28.22 | 28.15 | 28.20 | 28.20 | 0.70% | 1,881 |
| Mar 26, 2025 | 28.12 | 28.12 | 28.01 | 28.01 | 28.01 | -1.51% | 1,810 |
| Mar 25, 2025 | 28.38 | 28.46 | 28.38 | 28.43 | 28.43 | -0.11% | 1,191 |
| Mar 24, 2025 | 28.53 | 28.56 | 28.40 | 28.47 | 28.47 | 1.37% | 19,019 |
| Mar 21, 2025 | 28.03 | 28.08 | 27.97 | 28.08 | 28.08 | 1.93% | 1,457 |
| Mar 20, 2025 | 27.61 | 27.61 | 27.47 | 27.55 | 27.55 | 0.56% | 1,907 |
| Mar 19, 2025 | 27.35 | 27.40 | 27.30 | 27.40 | 27.40 | 1.48% | 5,107 |
| Mar 18, 2025 | 26.96 | 27.00 | 26.95 | 27.00 | 27.00 | 1.07% | 1,453 |
| Mar 17, 2025 | 26.60 | 26.73 | 26.60 | 26.71 | 26.71 | 1.06% | 4,791 |
| Mar 14, 2025 | 26.41 | 26.48 | 26.38 | 26.43 | 26.43 | 1.00% | 7,342 |
| Mar 13, 2025 | 26.21 | 26.21 | 26.17 | 26.17 | 26.17 | -0.47% | 29,147 |
| Mar 12, 2025 | 26.22 | 26.32 | 26.22 | 26.29 | 26.29 | 0.17% | 8,219 |
| Mar 11, 2025 | 26.30 | 26.32 | 26.18 | 26.25 | 26.25 | 0.35% | 2,822 |
| Mar 10, 2025 | 26.23 | 26.23 | 26.16 | 26.16 | 26.16 | -1.42% | 11,784 |
| Mar 7, 2025 | 26.38 | 27.01 | 26.31 | 26.53 | 26.53 | 0.44% | 5,994 |
| Mar 6, 2025 | 26.42 | 27.00 | 26.42 | 26.42 | 26.42 | -0.11% | 9,069 |
| Mar 5, 2025 | 26.14 | 26.48 | 26.14 | 26.44 | 26.44 | 2.36% | 5,858 |
| Mar 4, 2025 | 25.83 | 25.93 | 25.69 | 25.83 | 25.83 | 0.28% | 6,362 |
| Mar 3, 2025 | 25.97 | 26.06 | 25.74 | 25.76 | 25.76 | -0.75% | 3,729 |
| Feb 28, 2025 | 25.78 | 25.96 | 25.78 | 25.96 | 25.96 | -1.03% | 1,611 |
| Feb 27, 2025 | 26.35 | 26.35 | 26.13 | 26.23 | 26.23 | -0.89% | 5,053 |
| 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 |