Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
26.76
+0.47 (1.79%)
Oct 20, 2026, 4:00 PM EDT - Market closed
NDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 26.60 | 26.60 | 26.60 | 26.76 | 26.76 | 1.81% | 8,285 |
| Oct 19, 2026 | 26.31 | 26.31 | 26.29 | 26.29 | 26.29 | -0.61% | 889 |
| Oct 16, 2026 | 26.56 | 26.56 | 26.43 | 26.45 | 26.45 | -0.36% | 1,165 |
| Oct 15, 2026 | 26.45 | 26.54 | 26.45 | 26.54 | 26.54 | 2.43% | 3,168 |
| Oct 14, 2026 | 25.91 | 25.92 | 25.91 | 25.91 | 25.91 | -0.41% | 629 |
| Oct 13, 2026 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 2.05% | 528 |
| Oct 12, 2026 | 25.47 | 25.52 | 25.47 | 25.50 | 25.50 | 0.02% | 502 |
| Oct 9, 2026 | 25.51 | 25.53 | 25.44 | 25.49 | 25.49 | 0.51% | 75,494 |
| Oct 8, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | -0.82% | 805 |
| Oct 7, 2026 | 25.60 | 25.60 | 25.52 | 25.57 | 25.57 | -1.56% | 3,881 |
| Oct 6, 2026 | 25.95 | 25.98 | 25.95 | 25.98 | 25.98 | 0.50% | 1,969 |
| Oct 5, 2026 | 25.91 | 25.91 | 25.82 | 25.85 | 25.85 | -0.46% | 1,313 |
| Oct 2, 2026 | 25.95 | 25.97 | 25.93 | 25.97 | 25.97 | -0.09% | 671 |
| Oct 1, 2026 | 25.95 | 25.99 | 25.95 | 25.99 | 25.99 | -0.41% | 331 |
| Sep 30, 2026 | 26.04 | 26.11 | 26.04 | 26.10 | 26.10 | -0.37% | 685 |
| Sep 29, 2026 | 26.05 | 26.20 | 26.05 | 26.20 | 26.20 | -0.25% | 967 |
| Sep 28, 2026 | 26.25 | 26.29 | 26.25 | 26.26 | 26.26 | -1.57% | 4,070 |
| Sep 25, 2026 | 26.62 | 26.68 | 26.51 | 26.68 | 26.68 | 0.97% | 4,748 |
| Sep 24, 2026 | 26.36 | 26.43 | 26.30 | 26.42 | 26.42 | -0.65% | 7,125 |
| Sep 23, 2026 | 26.67 | 26.67 | 26.55 | 26.60 | 26.60 | 0.11% | 1,950 |
| Sep 22, 2026 | 26.68 | 26.68 | 26.57 | 26.57 | 26.57 | -0.56% | 349 |
| Sep 21, 2026 | 26.71 | 26.72 | 26.67 | 26.72 | 26.72 | 1.14% | 1,013 |
| Sep 18, 2026 | 26.29 | 26.43 | 26.27 | 26.42 | 26.42 | 0.05% | 3,140 |
| Sep 17, 2026 | 26.39 | 26.40 | 26.38 | 26.40 | 26.40 | 1.12% | 1,031 |
| Sep 16, 2026 | 26.30 | 26.34 | 26.11 | 26.11 | 26.11 | -0.57% | 24,893 |
| Sep 15, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.06% | 18,429 |
| Sep 14, 2026 | 26.70 | 26.88 | 26.70 | 26.81 | 26.81 | 0.03% | 5,105 |
| Sep 11, 2026 | 26.94 | 26.94 | 26.77 | 26.81 | 26.81 | 0.68% | 8,008 |
| Sep 10, 2026 | 26.61 | 26.62 | 26.61 | 26.62 | 26.62 | -1.04% | 328 |
| Sep 9, 2026 | 26.88 | 27.00 | 26.88 | 26.90 | 26.90 | -0.85% | 2,632 |
| Sep 8, 2026 | 27.20 | 27.23 | 27.13 | 27.13 | 27.13 | -1.58% | 3,470 |
| Sep 4, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.38% | 103 |
| Sep 3, 2026 | 27.67 | 27.68 | 27.66 | 27.68 | 27.68 | -0.01% | 1,510 |
| Sep 2, 2026 | 27.66 | 27.68 | 27.66 | 27.68 | 27.68 | 1.06% | 480 |
| Sep 1, 2026 | 27.43 | 27.43 | 27.37 | 27.39 | 27.39 | -0.07% | 1,403 |
| Aug 31, 2026 | 27.48 | 27.48 | 27.41 | 27.41 | 27.41 | -0.15% | 765 |
| Aug 28, 2026 | 27.50 | 27.57 | 27.44 | 27.45 | 27.45 | 0.02% | 1,779 |
| Aug 27, 2026 | 27.51 | 27.55 | 27.44 | 27.44 | 27.44 | -0.49% | 4,994 |
| Aug 26, 2026 | 27.58 | 27.58 | 27.53 | 27.58 | 27.58 | -0.97% | 5,167 |
| Aug 25, 2026 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | 1.98% | 1,574 |
| Aug 24, 2026 | 27.41 | 27.41 | 27.29 | 27.31 | 27.31 | -0.93% | 1,356 |
| Aug 21, 2026 | 27.59 | 27.59 | 27.57 | 27.57 | 27.57 | 0.18% | 517 |
| Aug 20, 2026 | 27.49 | 27.53 | 27.38 | 27.52 | 27.52 | 0.08% | 5,989 |
| Aug 19, 2026 | 27.46 | 27.49 | 27.46 | 27.49 | 27.49 | 0.30% | 1,341 |
| Aug 18, 2026 | 27.31 | 27.41 | 27.31 | 27.41 | 27.41 | 0.19% | 4,069 |
| Aug 17, 2026 | 27.42 | 27.42 | 27.36 | 27.36 | 27.36 | -0.60% | 856 |
| Aug 14, 2026 | 27.67 | 27.67 | 27.50 | 27.52 | 27.52 | -0.46% | 3,267 |
| Aug 13, 2026 | 27.67 | 27.77 | 27.61 | 27.65 | 27.65 | 0.49% | 7,394 |
| Aug 12, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.36% | 1,650 |
| Aug 11, 2026 | 27.76 | 27.76 | 27.59 | 27.62 | 27.62 | -0.39% | 3,933 |