Chimera S&P India Shariah ETF (ADX:INDI)
United Arab Emirates · Delayed Price · Currency is AED 3.440
+0.020 (0.58%)
At close: Sep 18, 2025
ADX:INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 9,680 |
| Sep 17, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.29% | 216 |
| Sep 16, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | 61 |
| Sep 15, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1,130 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 2,702 |
| Sep 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 100 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 1,601 |
| Sep 9, 2025 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | -0.30% | 4,451 |
| Sep 8, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.30% | 1,648 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | - | 3,523 |
| Sep 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 66 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.36 | 3.37 | 3.37 | 0.90% | 3,446 |
| Sep 1, 2025 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | - | 4,139 |
| Aug 29, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -1.18% | 2,703 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -0.29% | 1,380 |
| Aug 27, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.39 | -0.29% | 5,527 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.16% | 2,723 |
| Aug 25, 2025 | 3.33 | 3.44 | 3.33 | 3.44 | 3.44 | 4.24% | 6,098 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 772 |
| Aug 21, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -2.94% | 65,529 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,838 |
| Aug 19, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | 0.59% | 8,456 |
| Aug 18, 2025 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | - | 1,661 |
| Aug 15, 2025 | 3.38 | 3.39 | 3.38 | 3.38 | 3.38 | - | 21,030 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | 1 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 2,702 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.18% | 1,500 |
| Aug 11, 2025 | 3.20 | 3.26 | 3.20 | 3.21 | 3.21 | -1.53% | 2,721 |
| Aug 8, 2025 | 3.25 | 3.30 | 3.21 | 3.26 | 3.26 | -1.21% | 4,825 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 0.61% | 4,061 |
| Aug 6, 2025 | 3.28 | 3.35 | 3.28 | 3.28 | 3.28 | -0.30% | 2,750 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 440 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -1.79% | 15,937 |
| Aug 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | 126 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 370 |
| Jul 30, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 0.29% | 300 |
| Jul 29, 2025 | 3.37 | 3.39 | 3.35 | 3.39 | 3.39 | -0.29% | 10,852 |
| Jul 28, 2025 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | -0.87% | 7,145 |
| Jul 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 23, 2025 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 1.18% | 2,672 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.17% | 6,791 |
| Jul 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.00% | 2,902 |
| Jul 18, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.69% | 1,010 |
| Jul 17, 2025 | 3.51 | 3.62 | 3.51 | 3.56 | 3.56 | 2.01% | 24,950 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 0.87% | 1,100 |
| Jul 15, 2025 | 3.48 | 3.56 | 3.45 | 3.46 | 3.46 | - | 23,516 |
| Jul 14, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 0.29% | 1,150 |
| Jul 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | 2,764 |
| Jul 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 1,401 |