Skip to main content
Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
30.04
+0.15 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
30.04
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

NDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.8030.0829.8030.0430.040.50%3,121
Dec 4, 202529.8329.8929.8329.8929.890.68%1,372
Dec 3, 202529.6129.6929.6129.6929.69-0.03%1,089
Dec 2, 202529.7929.8029.7029.7029.70-1.33%10,447
Dec 1, 202530.1030.1030.1030.1030.10-0.57%158
Nov 28, 202530.1030.2930.1030.2730.27-0.16%717
Nov 26, 202530.1930.3230.1930.3230.320.74%855
Nov 25, 202530.0430.1329.9530.1030.10-0.05%26,586
Nov 24, 202530.1230.1930.1230.1230.12-0.06%940
Nov 21, 202530.1830.2829.9830.1330.13-0.24%26,018
Nov 20, 202530.4230.4230.2030.2130.21-0.13%2,377
Nov 19, 202530.1530.2630.1530.2530.250.48%2,521
Nov 18, 202530.0730.1230.0430.1030.100.04%1,571
Nov 17, 202530.1730.1730.0930.0930.090.23%6,078
Nov 14, 202529.9730.0629.9730.0230.020.66%4,464
Nov 13, 202529.9829.9929.8229.8229.82-0.61%2,839
Nov 12, 202530.1530.1530.0130.0130.01-1.07%4,453
Nov 11, 202530.1330.3430.1330.3330.331.27%1,674
Nov 10, 202529.7629.9929.7629.9529.951.01%2,226
Nov 7, 202529.6929.6929.6129.6529.65-0.06%1,889
Nov 6, 202529.7529.7529.5929.6729.67-1.09%1,211
Nov 5, 202530.0030.0229.9830.0030.000.71%2,185
Nov 4, 202529.8729.8829.7729.7929.78-0.78%3,669
Nov 3, 202530.0330.0330.0130.0230.020.54%373
Oct 31, 202529.9429.9429.7429.8629.86-0.64%1,904
Oct 30, 202530.1330.1330.0530.0530.05-0.61%263
Oct 29, 202530.4130.4130.2430.2430.240.12%864
Oct 28, 202530.2030.2530.1430.2030.20-0.43%793
Oct 27, 202530.2930.3330.2730.3330.330.53%635
Oct 24, 202530.2130.2130.1530.1730.17-0.21%1,331
Oct 23, 202530.2230.2930.2030.2330.23-1.03%2,443
Oct 22, 202530.3230.6830.3130.5530.552.35%19,887
Oct 21, 202529.9830.0329.8429.8529.85-1.00%24,521
Oct 20, 202530.0030.1530.0030.1530.150.63%635
Oct 17, 202529.8129.9629.8129.9629.961.14%5,783
Oct 16, 202529.6529.7129.6029.6229.620.22%4,476
Oct 15, 202529.6229.7229.4229.5629.562.02%8,048
Oct 14, 202529.1029.2628.9728.9728.97-1.13%62,938
Oct 13, 202529.2729.3129.2329.3029.300.59%1,103
Oct 10, 202529.3829.3829.0729.1329.13-0.21%3,848
Oct 9, 202529.2429.2429.1629.1929.190.29%4,985
Oct 8, 202529.0529.1629.0329.1129.11-0.01%5,649
Oct 7, 202529.0629.1829.0629.1129.11-0.01%41,564
Oct 6, 202529.0029.1129.0029.1129.110.88%3,467
Oct 3, 202528.8428.8628.7928.8628.860.10%1,973
Oct 2, 202528.8328.8328.8328.8328.83-0.16%167
Oct 1, 202528.9728.9728.8728.8828.880.77%5,729
Sep 30, 202528.6728.6728.5728.6528.65-0.07%1,605
Sep 29, 202528.5029.6628.5028.6728.67-0.45%2,712
Sep 26, 202528.7728.8128.6628.8128.81-0.20%2,730
Sep 25, 202528.7428.8628.7428.8628.86-0.48%936
Sep 24, 202528.9929.0028.9229.0029.00-0.58%3,680
Sep 23, 202529.0029.2729.0029.1729.17-1.00%2,128
Sep 22, 202529.4329.4629.4329.4629.46-0.54%939
Sep 19, 202529.7029.7029.6129.6229.62-0.06%1,459
Sep 18, 202529.5829.6629.5729.6429.64-0.47%2,999
Sep 17, 202529.6429.8729.6429.7829.780.58%1,521
Sep 16, 202529.5829.6129.5229.6129.610.87%4,067
Sep 15, 202529.4129.4129.3529.3529.350.29%938
Sep 12, 202529.4929.4929.2129.2729.27-0.20%1,808
Sep 11, 202529.3229.3628.5029.3329.330.09%14,708
Sep 10, 202529.1429.3829.1429.3029.300.68%1,746
Sep 9, 202529.1229.1929.0929.1029.10-0.33%2,941
Sep 8, 202529.0829.2029.0829.2029.200.48%1,643
Sep 5, 202529.2529.2529.0529.0629.06-0.33%5,269
Sep 4, 202529.2529.2529.1529.1529.15-0.24%399
Sep 3, 202529.1529.2229.1529.2229.220.62%10,915
Sep 2, 202528.9329.0728.9329.0429.040.83%2,437
Aug 29, 202528.8928.8928.7528.8028.80-1.44%2,372
Aug 28, 202529.1829.2729.1829.2229.220.32%3,789
Aug 27, 202529.0029.1329.0029.1329.13-0.07%2,600
Aug 26, 202529.1329.1529.0629.1529.15-1.45%1,217
Aug 25, 202529.7229.7229.5329.5829.58-0.52%3,606
Aug 22, 202529.7829.7829.7329.7329.730.12%466
Aug 21, 202529.6629.7129.6629.7029.70-0.33%814
Aug 20, 202529.7529.8029.7429.8029.800.40%455
Aug 19, 202529.6429.7229.6029.6829.680.64%925
Aug 18, 202529.1929.5329.1929.4929.490.84%6,070
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