Skip to main content
Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
29.24
+0.13 (0.44%)
At close: Aug 15, 2025, 4:00 PM
29.22
-0.02 (-0.08%)
After-hours: Aug 15, 2025, 8:00 PM EDT

NDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.2629.3829.1829.2429.240.44%3,349
Aug 14, 202529.0529.1229.0129.1229.12-0.46%2,041
Aug 13, 202529.2029.2729.1829.2529.250.40%11,413
Aug 12, 202529.0429.1928.8629.1429.140.59%5,846
Aug 11, 202528.9729.0028.9428.9728.970.40%3,433
Aug 8, 202528.8028.9028.8028.8528.85-0.60%1,899
Aug 7, 202529.0829.2129.0029.0329.030.55%9,805
Aug 6, 202529.0829.0828.8128.8728.87-0.51%21,369
Aug 5, 202529.0029.0628.9829.0129.01-0.19%3,724
Aug 4, 202529.2829.2828.9329.0729.07-0.48%18,095
Aug 1, 202529.0829.2529.0829.2129.210.05%1,783
Jul 31, 202529.3029.3429.1929.1929.190.06%3,847
Jul 30, 202529.1629.2729.1629.1829.18-1.22%2,819
Jul 29, 202529.5629.5629.5229.5429.540.63%718
Jul 28, 202529.4129.4429.2429.3529.35-1.38%10,727
Jul 25, 202529.7429.7829.6929.7629.76-0.56%1,874
Jul 24, 202530.1430.1429.8929.9329.93-1.10%2,636
Jul 23, 202530.1430.4930.1030.2630.260.38%25,847
Jul 22, 202530.0230.1530.0230.1530.15-0.08%1,435
Jul 21, 202530.2130.2230.0930.1730.170.53%5,540
Jul 18, 202530.0230.1629.9930.0130.01-1.06%4,050
Jul 17, 202530.2930.3430.1530.3430.34-0.41%6,554
Jul 16, 202530.3930.4630.2730.4630.460.64%3,038
Jul 15, 202530.2430.3730.2430.2730.27-0.05%2,004
Jul 14, 202530.2330.2830.2330.2830.28-0.04%417
Jul 11, 202530.3730.3730.2730.2930.29-0.72%2,514
Jul 10, 202530.4830.5530.4830.5130.51-0.51%849
Jul 9, 202530.6130.6730.6130.6730.67-0.12%2,655
Jul 8, 202530.7030.7130.5930.7130.710.52%2,681
Jul 7, 202530.5930.7230.5530.5530.55-0.79%2,685
Jul 3, 202530.8530.8530.7830.7930.79-0.35%573
Jul 2, 202530.7030.9030.7030.9030.900.06%29,846
Jul 1, 202530.8630.9030.8530.8830.880.47%1,522
Jun 30, 202530.7030.7730.6430.7430.74-0.28%1,921
Jun 27, 202530.8130.9530.8030.8230.820.03%5,365
Jun 26, 202530.7530.8530.7530.8230.821.42%5,006
Jun 25, 202530.4330.4730.3830.3830.380.39%6,299
Jun 24, 202530.2530.2730.1830.2730.271.10%1,387
Jun 23, 202529.7229.9529.7229.9429.940.13%1,688
Jun 20, 202530.1930.1929.9029.9029.900.69%2,248
Jun 18, 202529.7629.7629.6529.6929.690.02%1,401
Jun 17, 202529.8729.8929.6929.6929.69-1.38%4,886
Jun 16, 202530.2730.2730.0930.1030.101.22%4,235
Jun 13, 202529.8329.8329.7429.7429.74-1.26%6,668
Jun 12, 202530.1330.1830.1230.1230.12-1.04%509
Jun 11, 202530.3830.5030.3830.4330.43-0.16%1,640
Jun 10, 202530.4530.4830.4530.4830.480.22%2,532
Jun 9, 202531.9331.9330.3230.4230.420.23%2,982
Jun 6, 202530.3530.4130.3330.3530.351.37%3,824
Jun 5, 202529.9330.0429.9329.9429.940.36%1,776