Skip to main content
Matthews India Active ETF (INDE)
NYSEARCA: INDE · Real-Time Price · USD
27.15
-0.39 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
27.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

INDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.5027.1027.1527.15-1.42%6,260
Apr 27, 202627.5027.5527.5027.5527.55-710
Apr 24, 202627.4227.5527.4227.5527.550.17%1,521
Apr 23, 202627.7527.7527.4927.5027.50-1.29%899
Apr 22, 202627.8627.8627.8627.8627.860.56%129
Apr 21, 202627.8527.8927.7027.7027.70-1.32%256
Apr 20, 202627.9828.1727.9828.0828.08-1.43%1,430
Apr 17, 202628.7328.7828.4828.4828.481.75%1,323
Apr 16, 202627.7628.0127.7627.9927.990.67%4,410
Apr 15, 202627.6827.8427.6827.8127.800.51%1,418
Apr 14, 202627.6327.6627.6327.6627.660.53%217
Apr 13, 202627.3027.5227.2627.5227.52-0.11%2,233
Apr 10, 202627.5327.5527.5327.5527.550.40%341
Apr 9, 202627.3527.5627.3527.4427.44-0.22%2,146
Apr 8, 202627.6527.9927.4227.5027.504.89%4,272
Apr 7, 202626.2826.3026.1326.2226.220.02%4,097
Apr 6, 202626.1726.2626.1226.2226.211.55%2,082
Apr 2, 202625.8225.8225.8225.8225.82-0.11%574
Apr 1, 202625.7125.8425.7125.8425.84-0.05%2,021
Mar 31, 202625.8125.8625.8025.8625.863.49%1,209
Mar 30, 202624.9924.9924.9924.9924.98-1.42%180
Mar 27, 202625.4125.4625.3525.3525.35-1.68%6,830
Mar 26, 202626.0026.0025.7825.7825.78-2.04%722
Mar 25, 202626.4026.4626.2626.3226.322.33%6,248
Mar 24, 202625.9025.9025.6425.7225.72-2.55%1,032
Mar 23, 202626.5326.7226.3926.3926.393.19%1,151
Mar 20, 202626.4026.4025.5625.5725.57-1.76%16,891
Mar 19, 202625.8026.0325.8026.0326.03-0.47%3,958
Mar 18, 202626.5426.5426.0826.1526.15-1.61%7,509
Mar 17, 202626.6026.6126.4526.5826.580.28%3,751
Mar 16, 202626.4026.5426.4026.5126.511.42%11,413
Mar 13, 202626.3726.4626.1426.1426.14-1.19%19,722
Mar 12, 202627.0127.0126.4326.4526.45-2.29%7,349
Mar 11, 202627.0627.1527.0527.0727.07-1.46%1,761
Mar 10, 202627.5027.5027.4727.4727.47-0.01%372
Mar 9, 202627.0127.4827.0127.4827.48-0.30%1,672
Mar 6, 202627.5427.5627.5427.5627.56-0.65%1,055
Mar 5, 202627.5427.7427.5427.7427.74-0.63%377
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