Skip to main content
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.91
0.00 (0.00%)
Mar 4, 2026, 4:00 PM EST - Market open

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202627.8927.9427.8927.9127.910.39%1,352
Mar 3, 202627.3027.8127.1827.8127.80-1.09%4,262
Mar 2, 202628.1128.1228.0228.1128.11-2.24%3,613
Feb 27, 202628.7628.7728.7028.7628.75-0.73%3,560
Feb 26, 202628.9628.9928.9628.9728.96-0.41%825
Feb 25, 202629.0029.0929.0029.0929.09-0.05%338
Feb 24, 202629.0129.1228.9929.1029.100.03%3,168
Feb 23, 202629.1829.1829.0829.0929.09-0.85%1,041
Feb 20, 202628.9729.3728.9729.3429.341.45%3,974
Feb 19, 202629.0029.0028.9228.9228.92-2.20%1,401
Feb 18, 202629.5729.5729.5229.5729.570.18%1,435
Feb 17, 202629.3429.5229.3429.5229.520.57%1,803
Feb 13, 202629.3129.3529.2829.3529.35-0.65%557
Feb 12, 202629.4929.5629.4929.5429.54-0.48%879
Feb 11, 202629.8329.8329.6529.6829.68-0.58%5,736
Feb 10, 202629.8329.9629.8329.8529.850.90%20,231
Feb 9, 202629.5729.6329.5329.5929.591.19%2,147
Feb 6, 202629.2729.4129.2429.2429.240.21%4,757
Feb 5, 202629.1029.2929.0029.1829.18-0.06%186,739
Feb 4, 202629.0829.2629.0829.2029.200.69%11,837
Feb 3, 202629.2529.2528.9029.0029.00-0.54%1,453
Feb 2, 202629.0029.2629.0029.1629.163.00%2,768
Jan 30, 202628.3528.3628.2728.3128.310.17%1,321
Jan 29, 202628.4028.4028.1728.2628.26-836
Jan 28, 202628.2728.2928.1928.2628.26-0.14%2,352
Jan 27, 202628.2028.3328.2028.3028.300.09%471
Jan 26, 202628.5328.5328.2328.2728.270.65%2,500
Jan 23, 202628.0728.0928.0728.0928.09-1.92%619
Jan 22, 202628.6428.6428.6428.6428.64-0.19%223
Jan 21, 202628.6728.7028.6028.7028.700.20%858
Jan 20, 202629.1429.1428.6228.6428.64-2.44%2,465
Jan 16, 202629.3529.3529.3529.3529.35-0.67%171
Jan 15, 202629.6229.6229.4929.5529.55-0.18%2,053
Jan 14, 202629.5229.6029.5129.6029.600.55%803
Jan 13, 202629.4529.4529.4429.4429.44-0.34%3,958
Jan 12, 202629.6629.6629.5129.5429.54-0.39%5,017
Jan 9, 202629.5529.6629.5529.6629.66-1.12%5,415
Jan 8, 202629.9830.0429.9829.9929.99-0.46%540
Jan 7, 202630.1130.1330.1130.1330.130.87%778
Jan 6, 202629.8829.8829.8729.8729.87-0.44%303
Jan 5, 202630.0030.0030.0030.0030.00-0.40%529
Jan 2, 202630.1230.1230.1230.1230.120.39%124
Dec 31, 202530.0130.0130.0130.0130.000.49%59
Dec 30, 202529.8029.9029.7929.8629.860.13%3,635
Dec 29, 202529.8229.8229.8229.8229.82-0.57%105
Dec 26, 202529.9929.9929.9929.9929.99-0.41%89
Dec 24, 202530.1130.1130.1130.1130.11-1.35%28
Dec 23, 202530.3730.5330.3730.5330.530.10%2,486
Dec 22, 202530.4230.5230.4230.4930.490.39%4,574
Dec 19, 202530.1030.5830.1030.3830.382.33%8,444
Dec 18, 202529.6829.6829.6829.6829.680.79%200
Dec 17, 202529.4529.4529.4529.4529.45-1.11%226
Dec 16, 202529.7829.7829.7829.7829.26-1.03%54
Dec 15, 202530.0930.0930.0930.0929.560.16%79
Dec 12, 202530.0130.0530.0130.0529.51-1.05%241
Dec 11, 202530.3730.3730.3730.3729.830.29%187
Dec 10, 202530.2830.2830.2830.2829.74-0.01%840
Dec 9, 202530.3130.3430.1930.2829.741.15%1,615
Dec 8, 202529.9429.9429.9429.9429.41-1.83%133
Dec 5, 202530.5630.5630.5030.5029.96-0.22%1,312
Dec 4, 202530.5430.5830.5430.5630.020.62%294
Dec 3, 202530.3830.3830.3730.3729.84-0.55%433
Dec 2, 202530.5430.5430.5430.5430.00-1.21%142
Dec 1, 202531.0031.0030.9130.9130.37-0.77%683
Nov 28, 202530.8531.1930.8531.1530.600.19%1,608
Nov 26, 202530.9731.1030.9731.0930.540.96%2,213
Nov 25, 202530.7330.8030.7330.8030.250.23%191
Nov 24, 202530.7330.7330.7330.7330.180.51%37
Nov 21, 202530.7730.7730.5730.5730.03-1.41%968
Nov 20, 202531.1031.1030.9731.0130.46-0.10%2,190
Nov 19, 202531.0431.0431.0431.0430.490.29%44
Nov 18, 202530.9530.9530.9530.9530.40-0.22%53
Nov 17, 202531.2031.2031.0231.0230.47-0.19%565
Nov 14, 202531.0831.0831.0831.0830.531.13%142
Nov 13, 202530.7330.7330.7330.7330.19-1.31%11
Nov 12, 202531.1631.2031.1131.1430.59-0.52%1,014
Nov 11, 202531.3031.3031.3031.3030.751.26%718
Nov 10, 202530.9130.9130.9130.9130.360.22%40
Nov 7, 202530.8030.8430.8030.8430.300.62%267
Nov 6, 202530.6330.6530.6330.6530.11-1.46%238
Nov 5, 202530.9031.1130.9031.1130.560.51%1,240
Nov 4, 202530.9530.9530.9530.9530.400.43%11
Nov 3, 202530.7930.8830.7930.8230.271.13%534
Oct 31, 202530.4030.4730.3530.4729.93-0.23%893
Oct 30, 202530.5430.5430.5430.5430.00-0.42%58
Oct 29, 202530.6830.6830.6730.6730.13-0.67%172
Oct 28, 202530.8830.8830.8830.8830.33-0.13%33
Oct 27, 202530.9230.9230.8830.9230.370.08%3,183
Oct 24, 202530.8930.8930.8930.8930.35-0.07%11
Oct 23, 202530.9130.9130.9130.9130.37-1.67%19
Oct 22, 202531.4431.4431.4431.4430.881.47%52
Oct 21, 202531.1731.1730.9330.9930.44-0.57%1,745
Oct 20, 202531.1631.1931.0831.1630.61-0.28%1,071
Oct 17, 202531.0931.2530.9331.2530.701.18%4,099
Oct 16, 202530.8930.8930.8930.8930.340.02%109
Oct 15, 202530.8830.8830.8830.8830.341.99%121
Oct 14, 202530.3130.3130.2830.2829.74-0.39%992
Oct 13, 202530.4830.4930.4030.4029.860.58%704
Oct 10, 202530.2330.2330.2330.2329.690.17%61
Oct 9, 202530.1630.1830.1630.1829.640.08%929