Chimera S&P India Shariah ETF (ADX:INDI)
United Arab Emirates · Delayed Price · Currency is AED 3.290
-0.010 (-0.30%)
At close: Feb 19, 2026
ADX:INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 2,702 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 2,357 |
| Feb 17, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 652 |
| Feb 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 1,268 |
| Feb 13, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 28,490 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 8,110 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | 1,000 |
| Feb 10, 2026 | 3.38 | 3.44 | 3.36 | 3.36 | 3.36 | 0.60% | 12,751 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.75% | 1,512 |
| Feb 6, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.25% | 5,775 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 13,451 |
| Feb 4, 2026 | 3.50 | 3.55 | 3.46 | 3.55 | 3.55 | 1.43% | 27,368 |
| Feb 3, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 7.03% | 4,868 |
| Feb 2, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 3,023 |
| Jan 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,351 |
| Jan 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 35 |
| Jan 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 10,867 |
| Jan 27, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | 3,435 |
| Jan 26, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -1.19% | 781 |
| Jan 23, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 2,814 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | 503 |
| Jan 21, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.37 | 0.60% | 10,851 |
| Jan 20, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -2.90% | 1,168 |
| Jan 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 2 |
| Jan 16, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 424 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 10,164 |
| Jan 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jan 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 3,280 |
| Jan 12, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | - | 160 |
| Jan 9, 2026 | 3.45 | 3.49 | 3.45 | 3.48 | 3.48 | -0.29% | 2,046 |
| Jan 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jan 7, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | - | 1,481 |
| Jan 6, 2026 | 3.49 | 3.57 | 3.49 | 3.49 | 3.49 | -1.69% | 2,828 |
| Jan 5, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | 1.14% | 6,234 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | - | 6,830 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | 6,756 |
| Dec 30, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | -0.56% | 3,063 |
| Dec 29, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -0.84% | 12,432 |
| Dec 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.84% | 82 |
| Dec 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 700 |
| Dec 24, 2025 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.84% | 9,065 |
| Dec 23, 2025 | 3.57 | 3.60 | 3.57 | 3.57 | 3.57 | 0.56% | 332 |
| Dec 22, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.28% | 16,557 |
| 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 | - | - |