Skip to main content
logo
Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
26.26
-0.42 (-1.57%)
Sep 28, 2026, 4:00 PM EDT - Market closed

NDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202626.2526.2926.2526.2626.26-1.57%4,070
Sep 25, 202626.6226.6826.5126.6826.680.97%4,748
Sep 24, 202626.3626.4326.3026.4226.42-0.65%7,125
Sep 23, 202626.6726.6726.5526.6026.600.11%1,950
Sep 22, 202626.6826.6826.5726.5726.57-0.56%349
Sep 21, 202626.7126.7226.6726.7226.721.14%1,013
Sep 18, 202626.2926.4326.2726.4226.420.05%3,140
Sep 17, 202626.3926.4026.3826.4026.401.12%1,031
Sep 16, 202626.3026.3426.1126.1126.11-0.57%24,893
Sep 15, 202626.2626.2626.2626.2626.26-2.06%18,429
Sep 14, 202626.7026.8826.7026.8126.810.03%5,105
Sep 11, 202626.9426.9426.7726.8126.810.68%8,008
Sep 10, 202626.6126.6226.6126.6226.62-1.04%328
Sep 9, 202626.8827.0026.8826.9026.90-0.85%2,632
Sep 8, 202627.2027.2327.1327.1327.13-1.58%3,470
Sep 4, 202627.5727.5727.5727.5727.57-0.38%103
Sep 3, 202627.6727.6827.6627.6827.68-0.01%1,510
Sep 2, 202627.6627.6827.6627.6827.681.06%480
Sep 1, 202627.4327.4327.3727.3927.39-0.07%1,403
Aug 31, 202627.4827.4827.4127.4127.41-0.15%765
Aug 28, 202627.5027.5727.4427.4527.450.02%1,779
Aug 27, 202627.5127.5527.4427.4427.44-0.49%4,994
Aug 26, 202627.5827.5827.5327.5827.58-0.97%5,167
Aug 25, 202627.8027.8527.8027.8527.851.98%1,574
Aug 24, 202627.4127.4127.2927.3127.31-0.93%1,356
Aug 21, 202627.5927.5927.5727.5727.570.18%517
Aug 20, 202627.4927.5327.3827.5227.520.08%5,989
Aug 19, 202627.4627.4927.4627.4927.490.30%1,341
Aug 18, 202627.3127.4127.3127.4127.410.19%4,069
Aug 17, 202627.4227.4227.3627.3627.36-0.60%856
Aug 14, 202627.6727.6727.5027.5227.52-0.46%3,267
Aug 13, 202627.6727.7727.6127.6527.650.49%7,394
Aug 12, 202627.5227.5227.5227.5227.52-0.36%1,650
Aug 11, 202627.7627.7627.5927.6227.62-0.39%3,933
Aug 10, 202627.7127.7527.7127.7227.72-0.61%873
Aug 7, 202627.8328.0027.7527.8927.890.81%18,986
Aug 6, 202627.6927.7727.6727.6727.67-0.41%588
Aug 5, 202627.7627.8227.7327.7927.78-0.30%3,024
Aug 4, 202627.7927.8727.7927.8727.870.52%669
Aug 3, 202627.7227.7327.7227.7327.730.89%2,135
Jul 31, 202627.5227.5227.3827.4827.48-0.04%1,099
Jul 30, 202627.6227.6227.4727.4927.490.45%2,237
Jul 29, 202627.4527.4527.3727.3727.37-0.68%549
Jul 28, 202627.2527.5727.2527.5627.562.05%4,520
Jul 27, 202626.9927.0026.9327.0027.001.11%1,260
Jul 24, 202626.7526.7526.7126.7126.700.81%528
Jul 23, 202626.6226.6226.4426.4926.49-0.53%2,680
Jul 22, 202626.8126.8126.6126.6326.63-1.23%2,297
Jul 21, 202627.0127.0226.9526.9626.960.59%4,520
Jul 20, 202626.9326.9326.8026.8026.80-1.60%881