Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
29.04
+0.34 (1.18%)
Nov 10, 2026, 4:00 PM EST - Market closed
NDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 29.10 | 29.10 | 28.97 | 29.04 | 29.04 | 1.17% | 7,243 |
| Nov 9, 2026 | 28.95 | 28.95 | 28.67 | 28.70 | 28.70 | 0.80% | 5,929 |
| Nov 6, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.83% | 107 |
| Nov 5, 2026 | 27.97 | 28.12 | 27.97 | 27.97 | 27.97 | 0.18% | 4,474 |
| Nov 4, 2026 | 27.78 | 27.95 | 27.64 | 27.92 | 27.92 | 2.63% | 5,484 |
| Nov 3, 2026 | 27.38 | 27.38 | 27.20 | 27.20 | 27.20 | 0.57% | 450 |
| Nov 2, 2026 | 27.00 | 27.09 | 27.00 | 27.05 | 27.05 | 1.68% | 2,840 |
| Oct 30, 2026 | 26.60 | 26.60 | 26.56 | 26.60 | 26.60 | 0.69% | 1,036 |
| Oct 29, 2026 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 1.15% | 219 |
| Oct 28, 2026 | 26.09 | 26.20 | 26.09 | 26.12 | 26.12 | 0.09% | 2,410 |
| Oct 27, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.33% | 171 |
| Oct 26, 2026 | 26.17 | 26.17 | 26.01 | 26.01 | 26.01 | 0.03% | 602 |
| Oct 23, 2026 | 26.00 | 26.06 | 25.96 | 26.00 | 26.00 | -1.70% | 3,160 |
| Oct 22, 2026 | 26.37 | 26.45 | 26.37 | 26.45 | 26.45 | 0.04% | 161 |
| Oct 21, 2026 | 26.55 | 26.55 | 26.38 | 26.44 | 26.44 | -1.21% | 2,969 |
| Oct 20, 2026 | 27.77 | 27.77 | 26.58 | 26.76 | 26.76 | 1.81% | 8,285 |
| Oct 19, 2026 | 26.31 | 26.31 | 26.29 | 26.29 | 26.29 | -0.61% | 890 |
| 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 |