Skip to main content
IC
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
29.15
+0.03 (0.09%)
May 13, 2025, 3:40 PM - Market open

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.2129.2429.0929.1329.133.09%5,258
May 9, 202528.3028.3628.0428.2528.251.78%881
May 8, 202528.4528.4627.5427.7627.76-3.88%2,799
May 7, 202529.0629.0628.8728.8828.88-0.24%1,500
May 6, 202528.9929.0828.9528.9528.95-1.12%1,109
May 5, 202529.3529.3529.2729.2829.281.05%659
May 2, 202528.8628.9728.8628.9728.970.74%807
May 1, 202528.7628.7628.7628.7628.76-0.08%222
Apr 30, 202528.5828.9228.5828.7828.78-0.12%7,792
Apr 29, 202528.9028.9528.8228.8228.820.54%1,241
Apr 28, 202528.5828.6628.5828.6628.660.11%12,199
Apr 25, 202528.5028.6728.5028.6328.63-1.92%2,501
Apr 24, 202529.1229.2229.0629.1929.191.55%3,901
Apr 23, 202528.9628.9628.7528.7528.75-0.75%445
Apr 22, 202528.8729.1028.8628.9628.960.87%8,399
Apr 21, 202528.5928.7628.5928.7128.711.47%2,493
Apr 17, 202528.3628.4628.2928.3028.301.83%1,687
Apr 16, 202527.7927.7927.7927.7927.790.81%72
Apr 15, 202527.8327.8327.5627.5627.560.02%2,269
Apr 14, 202527.6327.6727.3327.5627.560.93%3,258
Apr 11, 202527.1727.3027.1727.3027.300.25%115
Apr 10, 202527.2427.2427.2427.2427.24-0.54%22
Apr 9, 202527.1827.3827.1827.3827.383.37%374
Apr 8, 202526.9626.9926.4926.4926.49-0.29%817
Apr 7, 202526.4726.5926.4726.5726.570.17%726
Apr 4, 202526.8026.8026.4426.5226.52-3.62%3,855
Apr 3, 202527.5327.6127.5227.5227.52-0.44%706
Apr 2, 202527.6027.6427.6027.6427.641.24%831
Apr 1, 202527.2527.3127.2527.3127.31-1.17%402
Mar 31, 202527.6327.6327.6327.6327.630.49%86
Mar 28, 202527.6027.6027.4727.4927.49-0.95%409
Mar 27, 202527.7327.7627.7327.7627.761.14%1,245
Mar 26, 202527.5627.5627.4427.4427.44-1.41%18,167
Mar 25, 202527.7727.8327.7727.8327.83-0.86%19,911
Mar 24, 202527.9728.0827.9728.0828.081.25%493
Mar 21, 202527.7027.8227.7027.7327.731.39%1,007
Mar 20, 202527.2527.3527.2527.3527.350.29%233
Mar 19, 202527.0727.2827.0727.2727.271.71%2,471
Mar 18, 202526.7126.8926.7126.8126.811.23%14,663
Mar 17, 202526.4926.4926.4926.4926.491.38%36
Mar 14, 202526.1626.2926.1026.1326.130.52%1,418
Mar 13, 202525.9925.9925.9925.9925.99-0.55%42
Mar 12, 202526.1526.1726.1126.1426.14-0.18%1,140
Mar 11, 202526.1926.1926.1826.1826.180.51%961
Mar 10, 202526.1226.1326.0126.0526.05-1.73%13,118
Mar 7, 202526.3826.5126.3826.5126.510.17%482
Mar 6, 202526.4726.4726.4626.4626.460.03%209
Mar 5, 202526.3526.4626.3526.4626.461.98%803
Mar 4, 202525.8225.9425.8225.9425.940.86%414
Mar 3, 202525.8325.8325.7225.7225.72-1.23%833