Skip to main content
logo
Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
27.30
+0.12 (0.44%)
Jul 2, 2026, 4:00 PM EDT - Market closed

NDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202627.2627.3027.2627.3027.300.44%706
Jul 1, 202627.1427.2027.1427.1827.18-0.36%1,402
Jun 30, 202627.2127.2827.2127.2827.280.35%529
Jun 29, 202627.0227.2027.0227.1927.19-0.20%4,195
Jun 26, 202627.1727.2427.1727.2427.240.36%2,232
Jun 25, 202627.3227.3327.1127.1427.14-0.64%25,444
Jun 24, 202627.3527.3527.2127.3227.321.74%1,960
Jun 23, 202626.8726.9426.8526.8526.85-1.85%3,438
Jun 22, 202627.3027.3827.3027.3627.360.93%1,889
Jun 18, 202627.2827.2827.1127.1127.101.10%1,561
Jun 17, 202627.2227.2226.8026.8126.81-0.37%3,171
Jun 16, 202626.8926.9526.8926.9126.910.60%841
Jun 15, 202626.9226.9226.7426.7526.751.46%2,393
Jun 12, 202626.2626.3926.2626.3726.371.25%10,243
Jun 11, 202625.6326.0425.6226.0426.040.93%5,086
Jun 10, 202625.9925.9925.8025.8025.80-0.43%1,123
Jun 9, 202626.1926.1925.6225.9125.910.44%59,568
Jun 8, 202625.8425.8725.7825.8025.80-0.23%4,614
Jun 5, 202625.8625.8625.8625.8625.86-1.49%473
Jun 4, 202626.2426.2626.2326.2526.250.99%1,015
Jun 3, 202626.0126.0425.9426.0026.00-1.01%5,629
Jun 2, 202626.3126.3426.2526.2626.260.13%3,478
Jun 1, 202626.1026.2825.9026.2326.23-1.04%102,620
May 29, 202626.9826.9826.5026.5026.50-1.08%280,347
May 28, 202626.5226.8026.3926.7926.790.07%9,593
May 27, 202626.7526.9326.7526.7726.77-0.11%28,458
May 26, 202626.8326.8826.7426.8026.800.70%82,855
May 22, 202626.6826.7026.6126.6126.610.92%1,834
May 21, 202626.1426.4126.0426.3726.370.14%140,721
May 20, 202626.0126.3425.9626.3426.341.64%10,469
May 19, 202626.0026.0325.8125.9125.91-1.29%14,513
May 18, 202626.3526.3526.1426.2526.25-0.49%5,399
May 15, 202626.3826.4326.3726.3826.38-1.09%2,790
May 14, 202626.2826.7326.2826.6726.671.53%5,961
May 13, 202626.1226.2826.1226.2726.271.15%753
May 12, 202626.2826.2825.8925.9725.97-2.07%15,097
May 11, 202626.8226.8226.5126.5226.52-3.44%2,100
May 8, 202627.4927.5327.3527.4627.460.63%3,329
May 7, 202627.2927.2927.2927.2927.29-1.25%301
May 6, 202627.5827.6427.5627.6427.641.97%2,358
May 5, 202627.1327.1327.0627.1127.110.73%1,667
May 4, 202627.1127.1226.8726.9126.91-1.24%1,137
May 1, 202627.2227.2527.2227.2527.25-0.39%320
Apr 30, 202627.1127.3827.1127.3627.351.18%2,902
Apr 29, 202627.0927.0927.0327.0427.040.03%1,791
Apr 28, 202627.0627.0626.9427.0327.03-1.16%2,052
Apr 27, 202627.4227.4227.3027.3527.35-0.52%1,113
Apr 24, 202627.4227.5027.2927.4927.49-0.13%44,001
Apr 23, 202627.4727.7127.4727.5227.52-1.11%1,804
Apr 22, 202627.8327.8327.8327.8327.830.04%134