Skip to main content
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
30.50
-0.07 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
30.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.5630.5030.5030.50-0.22%1,312
Dec 4, 202530.5430.5830.5430.5630.560.62%294
Dec 3, 202530.3830.3830.3730.3730.37-0.55%433
Dec 2, 202530.5430.5430.5430.5430.54-1.21%142
Dec 1, 202531.0031.0030.9130.9130.91-0.77%683
Nov 28, 202530.8531.1930.8531.1531.150.19%1,606
Nov 26, 202530.9731.1030.9731.0931.090.96%2,213
Nov 25, 202530.7330.8030.7330.8030.800.23%191
Nov 24, 202530.7330.7330.7330.7330.730.51%37
Nov 21, 202530.7730.7730.5730.5730.57-1.41%968
Nov 20, 202531.1031.1030.9731.0131.01-0.10%2,190
Nov 19, 202531.0431.0431.0431.0431.040.29%44
Nov 18, 202530.9530.9530.9530.9530.95-0.22%53
Nov 17, 202531.2031.2031.0231.0231.02-0.19%565
Nov 14, 202531.0831.0831.0831.0831.081.13%142
Nov 13, 202530.7330.7330.7330.7330.73-1.31%11
Nov 12, 202531.1631.2031.1131.1431.14-0.52%1,014
Nov 11, 202531.3031.3031.3031.3031.301.26%718
Nov 10, 202530.9130.9130.9130.9130.910.22%40
Nov 7, 202530.8030.8430.8030.8430.840.62%267
Nov 6, 202530.6330.6530.6330.6530.65-1.46%238
Nov 5, 202530.9031.1130.9031.1131.110.51%1,240
Nov 4, 202530.9530.9530.9530.9530.950.43%11
Nov 3, 202530.7930.8830.7930.8230.821.13%534
Oct 31, 202530.4030.4730.3530.4730.47-0.23%893
Oct 30, 202530.5430.5430.5430.5430.54-0.42%58
Oct 29, 202530.6830.6830.6730.6730.67-0.67%172
Oct 28, 202530.8830.8830.8830.8830.88-0.13%33
Oct 27, 202530.9230.9230.8830.9230.920.08%3,183
Oct 24, 202530.8930.8930.8930.8930.89-0.07%11
Oct 23, 202530.9130.9130.9130.9130.91-1.67%19
Oct 22, 202531.4431.4431.4431.4431.441.47%52
Oct 21, 202531.1731.1730.9330.9930.98-0.57%1,745
Oct 20, 202531.1631.1931.0831.1631.16-0.28%1,071
Oct 17, 202531.0931.2530.9331.2531.251.18%4,099
Oct 16, 202530.8930.8930.8930.8930.890.02%109
Oct 15, 202530.8830.8830.8830.8830.881.99%121
Oct 14, 202530.3130.3130.2830.2830.28-0.39%992
Oct 13, 202530.4830.4930.4030.4030.400.58%704
Oct 10, 202530.2330.2330.2330.2330.230.17%61
Oct 9, 202530.1630.1830.1630.1830.180.08%929
Oct 8, 202530.1530.1530.1530.1530.150.05%92
Oct 7, 202530.1830.1830.1430.1430.140.36%457
Oct 6, 202530.0330.0330.0330.0330.031.01%15
Oct 3, 202529.7429.7429.7329.7329.720.33%725
Oct 2, 202529.6729.6729.6329.6329.63-0.18%345
Oct 1, 202529.7729.7729.6829.6829.680.91%448
Sep 30, 202529.4129.4129.4129.4129.410.13%74
Sep 29, 202529.2129.3829.2129.3829.38-0.34%168
Sep 26, 202529.4829.4829.4829.4829.48-0.74%74
Sep 25, 202529.7629.7729.6829.7029.70-0.36%1,554
Sep 24, 202529.9029.9429.8029.8029.80-0.71%1,657
Sep 23, 202530.0130.0130.0130.0130.01-1.20%74
Sep 22, 202530.3830.3830.3830.3830.38-0.86%76
Sep 19, 202530.6430.6430.6430.6430.640.31%10
Sep 18, 202530.5030.5530.4930.5530.55-0.25%834
Sep 17, 202530.6230.6230.6230.6230.620.46%25
Sep 16, 202530.4830.4830.4830.4830.480.68%12
Sep 15, 202530.2830.2830.2830.2830.280.17%104
Sep 12, 202530.3430.3430.2230.2330.23-0.41%435
Sep 11, 202530.3530.3530.3530.3530.350.23%46
Sep 10, 202530.1830.3630.1830.2830.280.97%2,000
Sep 9, 202530.0330.0329.9929.9929.990.64%227
Sep 8, 202529.8229.8229.8029.8029.800.69%940
Sep 5, 202529.5629.6829.5629.6029.59-0.01%741
Sep 4, 202529.5029.6029.5029.6029.60-0.37%626
Sep 3, 202529.4329.7629.4329.7129.711.06%1,047
Sep 2, 202529.1929.4029.1929.4029.401.19%220
Aug 29, 202529.0529.0529.0529.0529.05-1.62%48
Aug 28, 202529.4029.5329.4029.5329.53-0.81%359
Aug 27, 202529.7329.7929.7329.7729.770.09%4,187
Aug 26, 202529.7429.7429.7429.7429.74-0.73%28
Aug 25, 202530.0130.0129.9629.9629.96-0.75%498
Aug 22, 202530.1830.1930.1830.1930.190.09%378
Aug 21, 202530.1630.1630.1630.1630.16-0.21%176
Aug 20, 202530.2230.2230.2230.2230.220.66%56
Aug 19, 202529.9830.0229.9830.0230.020.54%110
Aug 18, 202529.8629.8629.8629.8629.861.36%142
Aug 15, 202529.3829.4929.3829.4629.460.69%375
Aug 14, 202529.2229.2629.2229.2629.26-0.25%446
Aug 13, 202529.3329.3329.3329.3329.330.52%58
Aug 12, 202529.0829.1829.0829.1829.180.17%199
Aug 11, 202529.0429.1329.0429.1329.130.72%331
Aug 8, 202528.9228.9228.9228.9228.92-1.09%22
Aug 7, 202529.2829.3029.1929.2429.241.05%845
Aug 6, 202529.0529.0528.8528.9428.94-0.28%2,030
Aug 5, 202528.9929.0428.9929.0229.02-0.26%822
Aug 4, 202529.1029.1729.0929.0929.09-0.78%625
Aug 1, 202529.2929.3229.2929.3229.320.69%103
Jul 31, 202529.2829.3529.1029.1229.120.08%4,596
Jul 30, 202529.1429.1429.1029.1029.10-0.64%266
Jul 29, 202529.2929.2929.2929.2929.290.46%29
Jul 28, 202529.1529.1629.1529.1529.15-1.02%1,366
Jul 25, 202529.4029.4529.3529.4529.45-0.77%318
Jul 24, 202529.9229.9229.6229.6829.68-1.56%71,880
Jul 23, 202530.1630.1630.1530.1530.15-0.20%222
Jul 22, 202530.1530.3330.1530.2130.210.32%1,280
Jul 21, 202530.1130.1130.0530.1130.111.05%705
Jul 18, 202529.9429.9429.8029.8029.80-0.83%1,150
Jul 17, 202530.0530.0530.0530.0530.05-0.70%175