Range India Financials ETF (INDF)
NYSEARCA: INDF · Real-Time Price · USD
37.91
-0.06 (-0.15%)
At close: Aug 14, 2025, 4:00 PM
37.91
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.54 | 37.92 | 37.54 | 37.92 | - | -0.12% | 1,271 |
| Aug 13, 2025 | 37.87 | 37.97 | 37.87 | 37.97 | 37.97 | 0.40% | 723 |
| Aug 12, 2025 | 37.64 | 37.82 | 37.57 | 37.82 | 37.82 | -0.06% | 4,287 |
| Aug 11, 2025 | 37.74 | 37.87 | 37.74 | 37.84 | 37.84 | 0.32% | 2,788 |
| Aug 8, 2025 | 37.48 | 37.79 | 37.48 | 37.72 | 37.72 | -0.85% | 4,728 |
| Aug 7, 2025 | 38.08 | 38.08 | 37.92 | 38.04 | 38.04 | 0.44% | 2,222 |
| Aug 6, 2025 | 37.50 | 37.87 | 37.50 | 37.87 | 37.87 | -0.02% | 2,660 |
| Aug 5, 2025 | 37.73 | 38.12 | 37.73 | 37.88 | 37.88 | -0.16% | 1,002 |
| Aug 4, 2025 | 38.25 | 38.25 | 37.80 | 37.94 | 37.94 | -0.54% | 2,517 |
| Aug 1, 2025 | 38.08 | 38.27 | 38.01 | 38.15 | 38.15 | 0.01% | 3,407 |
| Jul 31, 2025 | 38.26 | 38.26 | 38.01 | 38.14 | 38.14 | -0.21% | 2,333 |
| Jul 30, 2025 | 38.50 | 38.50 | 38.01 | 38.22 | 38.22 | -0.86% | 8,641 |
| Jul 29, 2025 | 38.68 | 38.80 | 38.55 | 38.55 | 38.55 | -0.26% | 3,150 |
| Jul 28, 2025 | 38.79 | 38.79 | 38.55 | 38.65 | 38.65 | -0.80% | 3,050 |
| Jul 25, 2025 | 38.90 | 39.10 | 38.89 | 38.96 | 38.96 | -0.33% | 935 |
| Jul 24, 2025 | 39.48 | 39.48 | 39.09 | 39.09 | 39.09 | -1.16% | 5,022 |
| Jul 23, 2025 | 39.56 | 39.64 | 39.51 | 39.55 | 39.55 | 0.41% | 1,968 |
| Jul 22, 2025 | 39.19 | 39.39 | 39.19 | 39.39 | 39.39 | -0.39% | 1,032 |
| Jul 21, 2025 | 39.17 | 39.60 | 39.17 | 39.54 | 39.54 | 1.50% | 1,996 |
| Jul 18, 2025 | 39.10 | 39.10 | 38.96 | 38.96 | 38.96 | -1.45% | 6,314 |
| Jul 17, 2025 | 39.55 | 39.55 | 39.25 | 39.53 | 39.53 | -0.05% | 6,292 |
| Jul 16, 2025 | 39.88 | 39.88 | 39.55 | 39.55 | 39.55 | 0.41% | 2,751 |
| Jul 15, 2025 | 39.54 | 39.54 | 39.39 | 39.39 | 39.39 | -0.27% | 1,746 |
| Jul 14, 2025 | 39.45 | 39.54 | 39.41 | 39.50 | 39.50 | 0.03% | 2,846 |
| Jul 11, 2025 | 39.27 | 39.56 | 39.27 | 39.48 | 39.48 | -0.41% | 2,042 |
| Jul 10, 2025 | 39.74 | 39.74 | 39.60 | 39.65 | 39.65 | -0.43% | 1,389 |
| Jul 9, 2025 | 40.05 | 40.05 | 39.61 | 39.82 | 39.82 | -0.04% | 1,563 |
| Jul 8, 2025 | 39.83 | 39.83 | 39.68 | 39.83 | 39.83 | 1.12% | 1,029 |
| Jul 7, 2025 | 39.85 | 39.85 | 39.39 | 39.39 | 39.39 | -0.73% | 3,553 |
| Jul 3, 2025 | 39.80 | 39.82 | 39.68 | 39.68 | 39.68 | -0.13% | 748 |
| Jul 2, 2025 | 40.02 | 40.02 | 39.50 | 39.73 | 39.73 | -1.47% | 3,065 |
| Jul 1, 2025 | 40.20 | 40.32 | 40.20 | 40.32 | 40.32 | 0.18% | 4,364 |
| Jun 30, 2025 | 40.08 | 40.25 | 40.08 | 40.25 | 40.25 | -0.10% | 1,437 |
| Jun 27, 2025 | 40.40 | 40.47 | 40.19 | 40.29 | 40.29 | 0.27% | 4,483 |
| Jun 26, 2025 | 39.62 | 40.38 | 39.62 | 40.18 | 40.18 | 1.76% | 2,893 |
| Jun 25, 2025 | 39.29 | 39.54 | 39.27 | 39.49 | 39.49 | - | 4,100 |
| Jun 24, 2025 | 39.54 | 39.56 | 39.22 | 39.49 | 39.49 | 1.12% | 1,008 |
| Jun 23, 2025 | 38.61 | 39.05 | 38.61 | 39.05 | 39.05 | 1.14% | 1,396 |
| Jun 20, 2025 | 38.84 | 38.85 | 38.61 | 38.61 | 38.61 | - | 2,974 |
| Jun 18, 2025 | 38.64 | 38.64 | 38.60 | 38.61 | 38.61 | -0.18% | 928 |
| Jun 17, 2025 | 38.97 | 38.97 | 38.58 | 38.68 | 38.68 | -1.05% | 2,141 |
| Jun 16, 2025 | 38.84 | 39.41 | 38.84 | 39.09 | 39.09 | 0.99% | 1,940 |
| Jun 13, 2025 | 38.98 | 39.05 | 38.51 | 38.71 | 38.71 | -1.50% | 3,841 |
| Jun 12, 2025 | 39.02 | 39.40 | 39.01 | 39.30 | 39.30 | -0.79% | 3,610 |
| Jun 11, 2025 | 39.64 | 39.85 | 39.58 | 39.61 | 39.61 | -0.66% | 1,310 |
| Jun 10, 2025 | 39.87 | 39.96 | 39.50 | 39.87 | 39.87 | - | 4,519 |
| Jun 9, 2025 | 39.80 | 39.87 | 39.57 | 39.87 | 39.87 | 0.76% | 1,727 |
| Jun 6, 2025 | 39.57 | 39.73 | 39.36 | 39.57 | 39.57 | 2.21% | 3,251 |
| Jun 5, 2025 | 38.60 | 38.84 | 38.60 | 38.72 | 38.72 | 0.34% | 2,412 |
| Jun 4, 2025 | 38.56 | 38.62 | 38.52 | 38.59 | 38.59 | -0.37% | 5,815 |