Chimera S&P India Shariah ETF (ADX:INDI)
United Arab Emirates · Delayed Price · Currency is AED 3.470
0.00 (0.00%)
At close: Nov 6, 2025
ADX:INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.47 | 3.49 | 3.47 | 3.47 | 3.47 | - | 9,951 |
| Nov 5, 2025 | 3.47 | 3.50 | 3.47 | 3.47 | 3.47 | 1.76% | 2,046 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | 0.59% | 1,393 |
| Nov 3, 2025 | 3.41 | 3.47 | 3.39 | 3.39 | 3.39 | -0.88% | 16,691 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.01% | 13 |
| Oct 30, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 2,334 |
| Oct 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 57 |
| Oct 28, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 1,426 |
| Oct 27, 2025 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 0.29% | 1,291 |
| Oct 24, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | 2,401 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 1,001 |
| Oct 22, 2025 | 3.43 | 3.47 | 3.41 | 3.47 | 3.47 | -0.29% | 22,638 |
| Oct 21, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.87% | 839 |
| Oct 20, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.17% | 1,400 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | - | 15,889 |
| Oct 16, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.79% | 11,974 |
| Oct 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | 1 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 1,163 |
| Oct 13, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.60% | 4,056 |
| Oct 10, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 1.82% | 3,523 |
| Oct 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | 1,310 |
| Oct 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 399 |
| Oct 7, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 11,296 |
| Oct 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 296 |
| Oct 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | 1,600 |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 155 |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 1,058 |
| Sep 29, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | -0.60% | 1,798 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 301 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 24, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 11,084 |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 294 |
| Sep 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 4,913 |
| Sep 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 5,462 |
| 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 |