Chimera S&P India Shariah ETF (ADX:INDI)
United Arab Emirates · Delayed Price · Currency is AED 3.534
-0.010 (-0.28%)
At close: Dec 19, 2025
ADX:INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.53 | -0.28% | 4,366 |
| Dec 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | 2.01% | 246 |
| Dec 17, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.47 | -1.14% | 3,434 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | - | 74 |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | -0.28% | 6,901 |
| Dec 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 1.44% | 808 |
| Dec 11, 2025 | 3.47 | 3.47 | 3.47 | 3.48 | 3.47 | - | - |
| Dec 10, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.47 | -0.57% | 22,554 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.49 | -2.51% | 4,495 |
| Dec 8, 2025 | 3.56 | 3.59 | 3.55 | 3.59 | 3.58 | 1.41% | 3,600 |
| Dec 5, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.53 | 1.72% | 4,328 |
| Dec 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.47 | -1.14% | 2,677 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.51 | -0.28% | 2,953 |
| Nov 28, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.52 | 0.86% | 1,110 |
| Nov 27, 2025 | 3.49 | 3.49 | 3.49 | 3.50 | 3.49 | - | - |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -0.85% | 442 |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 1.15% | 2,128 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | -3.06% | 5,070 |
| Nov 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 9,767 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 0.84% | 98 |
| Nov 19, 2025 | 3.53 | 3.57 | 3.53 | 3.57 | 3.56 | 0.56% | 4,082 |
| Nov 18, 2025 | 3.57 | 3.60 | 3.55 | 3.55 | 3.54 | 0.28% | 8,371 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 0.85% | 1,990 |
| Nov 14, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.50 | - | 24,887 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.51 | 3.51 | 3.50 | -0.85% | 7,243 |
| Nov 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 0.57% | 8,758 |
| Nov 11, 2025 | 3.52 | 3.59 | 3.52 | 3.52 | 3.51 | 0.57% | 14,248 |
| Nov 10, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.49 | 1.16% | 1,364 |
| Nov 7, 2025 | 3.49 | 3.50 | 3.46 | 3.46 | 3.45 | -0.29% | 11,836 |
| Nov 6, 2025 | 3.47 | 3.49 | 3.47 | 3.47 | 3.46 | - | 9,951 |
| Nov 5, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.46 | 1.76% | 2,046 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.40 | 0.59% | 1,393 |
| Nov 3, 2025 | 3.41 | 3.47 | 3.39 | 3.39 | 3.38 | -0.88% | 16,691 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -2.01% | 13 |
| Oct 30, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.48 | 0.29% | 2,334 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 0.29% | 57 |
| Oct 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | - | 1,426 |
| Oct 27, 2025 | 3.43 | 3.47 | 3.43 | 3.47 | 3.46 | 0.29% | 1,291 |
| Oct 24, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.45 | -0.57% | 2,401 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 0.29% | 1,001 |
| Oct 22, 2025 | 3.43 | 3.47 | 3.41 | 3.47 | 3.46 | -0.29% | 22,638 |
| Oct 21, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.47 | 0.87% | 839 |
| Oct 20, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.44 | 1.17% | 1,400 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.40 | - | 15,889 |
| Oct 16, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.40 | 1.79% | 11,974 |
| Oct 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 1.21% | 1 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -0.60% | 1,163 |
| Oct 13, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.32 | -0.60% | 4,056 |
| Oct 10, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.34 | 1.82% | 3,523 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | -1.50% | 1,310 |