Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
29.22
-0.11 (-0.38%)
Aug 14, 2025, 10:07 AM - Market open
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.52% | 58 |
| Aug 12, 2025 | 29.08 | 29.18 | 29.08 | 29.18 | 29.18 | 0.17% | 199 |
| Aug 11, 2025 | 29.04 | 29.13 | 29.04 | 29.13 | 29.13 | 0.72% | 331 |
| Aug 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.09% | 22 |
| Aug 7, 2025 | 29.28 | 29.30 | 29.19 | 29.24 | 29.24 | 1.05% | 845 |
| Aug 6, 2025 | 29.05 | 29.05 | 28.85 | 28.94 | 28.94 | -0.28% | 2,030 |
| Aug 5, 2025 | 28.99 | 29.04 | 28.99 | 29.02 | 29.02 | -0.26% | 822 |
| Aug 4, 2025 | 29.10 | 29.17 | 29.09 | 29.09 | 29.09 | -0.78% | 625 |
| Aug 1, 2025 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | 0.69% | 103 |
| Jul 31, 2025 | 29.28 | 29.35 | 29.10 | 29.12 | 29.12 | 0.08% | 4,596 |
| Jul 30, 2025 | 29.14 | 29.14 | 29.10 | 29.10 | 29.10 | -0.64% | 266 |
| Jul 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.46% | 29 |
| Jul 28, 2025 | 29.15 | 29.16 | 29.15 | 29.15 | 29.15 | -1.02% | 1,366 |
| Jul 25, 2025 | 29.40 | 29.45 | 29.35 | 29.45 | 29.45 | -0.77% | 318 |
| Jul 24, 2025 | 29.92 | 29.92 | 29.62 | 29.68 | 29.68 | -1.56% | 71,880 |
| Jul 23, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | -0.20% | 222 |
| Jul 22, 2025 | 30.15 | 30.33 | 30.15 | 30.21 | 30.21 | 0.32% | 1,280 |
| Jul 21, 2025 | 30.11 | 30.11 | 30.05 | 30.11 | 30.11 | 1.05% | 705 |
| Jul 18, 2025 | 29.94 | 29.94 | 29.80 | 29.80 | 29.80 | -0.83% | 1,150 |
| Jul 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.70% | 175 |
| Jul 16, 2025 | 30.04 | 30.26 | 30.04 | 30.26 | 30.26 | 0.84% | 211 |
| Jul 15, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.18% | 196 |
| Jul 14, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.28% | 197 |
| Jul 11, 2025 | 29.92 | 29.98 | 29.84 | 29.98 | 29.98 | -0.50% | 728 |
| Jul 10, 2025 | 30.10 | 30.25 | 30.10 | 30.13 | 30.13 | -0.43% | 721 |
| Jul 9, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.16% | 243 |
| Jul 8, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.73% | 430 |
| Jul 7, 2025 | 30.07 | 30.13 | 29.99 | 29.99 | 29.99 | -0.52% | 1,622 |
| Jul 3, 2025 | 30.16 | 30.18 | 30.15 | 30.15 | 30.15 | 0.11% | 588 |
| Jul 2, 2025 | 29.97 | 30.12 | 29.82 | 30.12 | 30.12 | -0.20% | 5,227 |
| Jul 1, 2025 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.04% | 397 |
| Jun 30, 2025 | 30.18 | 30.18 | 30.12 | 30.17 | 30.17 | -0.42% | 1,627 |
| Jun 27, 2025 | 30.78 | 30.78 | 30.29 | 30.29 | 30.29 | 0.02% | 1,572 |
| Jun 26, 2025 | 30.00 | 30.33 | 30.00 | 30.29 | 30.29 | 1.70% | 3,377 |
| Jun 25, 2025 | 29.82 | 29.86 | 29.78 | 29.78 | 29.78 | 0.41% | 1,087 |
| Jun 24, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.95% | 561 |
| Jun 23, 2025 | 29.23 | 29.38 | 29.23 | 29.38 | 29.38 | 0.49% | 697 |
| Jun 20, 2025 | 29.27 | 29.27 | 29.24 | 29.24 | 29.24 | 0.42% | 635 |
| Jun 18, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | -0.66% | 543 |
| Jun 17, 2025 | 29.35 | 29.40 | 29.20 | 29.31 | 29.31 | -0.67% | 3,704 |
| Jun 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.95% | 77 |
| Jun 13, 2025 | 29.29 | 29.34 | 29.17 | 29.23 | 29.23 | -1.38% | 792 |
| Jun 12, 2025 | 29.72 | 29.72 | 29.58 | 29.64 | 29.64 | -0.97% | 352 |
| Jun 11, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.06% | 70 |
| Jun 10, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.09% | 25 |
| Jun 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.16% | 27 |
| Jun 6, 2025 | 29.88 | 29.89 | 29.88 | 29.89 | 29.89 | 1.49% | 403 |
| Jun 5, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.38% | 53 |
| Jun 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.12% | 4 |
| Jun 3, 2025 | 29.29 | 29.37 | 29.29 | 29.31 | 29.31 | -0.68% | 1,247 |