Chimera S&P India Shariah ETF (ADX:INDI)
United Arab Emirates · Delayed Price · Currency is AED 3.050
-0.010 (-0.33%)
At close: Apr 30, 2026
ADX:INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 810 |
| Apr 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 51 |
| Apr 28, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | 185 |
| Apr 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 612 |
| Apr 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 9,949 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -2.52% | 118 |
| Apr 22, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 0.96% | 1,558 |
| Apr 21, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | -0.32% | 820 |
| Apr 20, 2026 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | 2.27% | 2,099 |
| Apr 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | 328 |
| Apr 16, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | - | 681 |
| Apr 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 14,069 |
| Apr 14, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 1.63% | 17,759 |
| Apr 13, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | 1.66% | 2,910 |
| Apr 10, 2026 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -4.75% | 1,580 |
| Apr 9, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 4.98% | 2,898 |
| Apr 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | 15 |
| Apr 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 570 |
| Apr 6, 2026 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 11,060 |
| Apr 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | 25 |
| Apr 2, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 3.78% | 6,200 |
| Apr 1, 2026 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -1.36% | 1,231 |
| Mar 31, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 1.03% | 11,619 |
| Mar 30, 2026 | 2.84 | 2.93 | 2.84 | 2.92 | 2.92 | -2.01% | 3,318 |
| Mar 27, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -2.30% | 827 |
| Mar 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,039 |
| Mar 25, 2026 | 3.06 | 3.06 | 2.95 | 3.05 | 3.05 | 1.67% | 19,585 |
| Mar 24, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 13,900 |
| Mar 23, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -3.54% | 18,800 |
| Mar 18, 2026 | 3.11 | 3.11 | 3.02 | 3.11 | 3.11 | 2.98% | 948 |
| Mar 17, 2026 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | -0.98% | 7,593 |
| Mar 16, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 9,587 |
| Mar 13, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 10,476 |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | 4,224 |
| Mar 11, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 4.70% | 1,254 |
| Mar 10, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -3.87% | 1,662 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | -1.27% | 5,124 |
| Mar 6, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | 1.62% | 9,344 |
| Mar 5, 2026 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | - | 2,351 |
| Mar 4, 2026 | 3.25 | 3.25 | 3.09 | 3.09 | 3.09 | -4.92% | 3,353 |
| Feb 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | 100 |
| Feb 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 4,127 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -3.03% | 3,211 |
| Feb 24, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - | 180 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 112 |
| Feb 20, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 1.52% | 8,594 |
| 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 |