Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
27.03
-0.32 (-1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.06 | 27.06 | 26.94 | 27.03 | 27.03 | -1.16% | 2,052 |
| Apr 27, 2026 | 27.42 | 27.42 | 27.30 | 27.35 | 27.35 | -0.52% | 1,113 |
| Apr 24, 2026 | 27.42 | 27.50 | 27.29 | 27.49 | 27.49 | -0.13% | 44,001 |
| Apr 23, 2026 | 27.47 | 27.71 | 27.47 | 27.52 | 27.52 | -1.11% | 1,804 |
| Apr 22, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.04% | 134 |
| Apr 21, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.99% | 1,001 |
| Apr 20, 2026 | 28.13 | 28.20 | 28.10 | 28.10 | 28.10 | -1.57% | 3,766 |
| Apr 17, 2026 | 28.60 | 28.74 | 28.55 | 28.55 | 28.55 | 2.49% | 1,778 |
| Apr 16, 2026 | 27.74 | 27.85 | 27.72 | 27.85 | 27.85 | -0.09% | 637 |
| Apr 15, 2026 | 27.91 | 27.91 | 27.74 | 27.88 | 27.88 | 0.09% | 3,047 |
| Apr 14, 2026 | 27.83 | 27.92 | 27.80 | 27.85 | 27.85 | 0.94% | 2,082 |
| Apr 13, 2026 | 27.27 | 27.59 | 27.27 | 27.59 | 27.59 | -0.21% | 1,173 |
| Apr 10, 2026 | 27.73 | 27.73 | 27.55 | 27.65 | 27.65 | 0.75% | 1,115 |
| Apr 9, 2026 | 27.38 | 27.54 | 27.38 | 27.45 | 27.45 | -0.81% | 870 |
| Apr 8, 2026 | 27.24 | 27.88 | 27.24 | 27.67 | 27.67 | 4.56% | 10,448 |
| Apr 7, 2026 | 26.35 | 26.46 | 26.26 | 26.46 | 26.46 | 0.51% | 6,137 |
| Apr 6, 2026 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | 2.05% | 1,646 |
| Apr 2, 2026 | 25.82 | 25.92 | 25.80 | 25.80 | 25.80 | -0.12% | 1,244 |
| Apr 1, 2026 | 25.64 | 25.83 | 25.64 | 25.83 | 25.83 | -0.20% | 1,825 |
| Mar 31, 2026 | 25.63 | 25.92 | 25.63 | 25.88 | 25.88 | 3.32% | 2,040 |
| Mar 30, 2026 | 25.34 | 25.34 | 25.04 | 25.05 | 25.05 | -1.37% | 15,198 |
| Mar 27, 2026 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | -1.73% | 5,164 |
| Mar 26, 2026 | 26.08 | 26.14 | 25.85 | 25.85 | 25.84 | -1.64% | 2,885 |
| Mar 25, 2026 | 26.36 | 26.39 | 26.28 | 26.28 | 26.28 | 2.29% | 1,318 |
| Mar 24, 2026 | 26.00 | 26.00 | 25.62 | 25.69 | 25.69 | -2.47% | 3,024 |
| Mar 23, 2026 | 26.21 | 26.64 | 26.17 | 26.34 | 26.34 | 1.90% | 11,682 |
| Mar 20, 2026 | 26.36 | 26.36 | 25.85 | 25.85 | 25.85 | -1.80% | 1,944 |
| Mar 19, 2026 | 26.09 | 26.45 | 26.09 | 26.32 | 26.32 | -0.34% | 7,502 |
| Mar 18, 2026 | 26.83 | 26.94 | 26.41 | 26.41 | 26.41 | -1.65% | 3,448 |
| Mar 17, 2026 | 26.66 | 26.93 | 26.66 | 26.85 | 26.85 | 0.42% | 16,301 |
| Mar 16, 2026 | 26.68 | 26.80 | 26.68 | 26.74 | 26.74 | 1.17% | 4,666 |
| Mar 13, 2026 | 26.78 | 26.91 | 26.39 | 26.43 | 26.43 | -1.74% | 117,586 |
| Mar 12, 2026 | 26.98 | 27.00 | 26.90 | 26.90 | 26.90 | -1.67% | 22,224 |
| Mar 11, 2026 | 27.45 | 27.49 | 27.34 | 27.36 | 27.36 | -1.69% | 2,262 |
| Mar 10, 2026 | 27.83 | 27.92 | 27.83 | 27.83 | 27.83 | 0.06% | 3,963 |
| Mar 9, 2026 | 27.44 | 27.91 | 27.38 | 27.81 | 27.81 | 0.12% | 5,895 |
| Mar 6, 2026 | 27.73 | 27.88 | 27.71 | 27.78 | 27.78 | -1.12% | 1,790 |
| Mar 5, 2026 | 28.18 | 28.26 | 27.94 | 28.09 | 28.09 | 0.01% | 3,049 |
| Mar 4, 2026 | 27.93 | 28.11 | 27.93 | 28.09 | 28.09 | 0.12% | 2,262 |
| Mar 3, 2026 | 27.90 | 28.05 | 27.56 | 28.05 | 28.05 | -1.62% | 3,855 |
| Mar 2, 2026 | 28.50 | 28.61 | 28.49 | 28.51 | 28.51 | -2.18% | 2,337 |
| Feb 27, 2026 | 29.14 | 29.15 | 29.14 | 29.15 | 29.15 | -0.53% | 619 |
| Feb 26, 2026 | 29.36 | 29.40 | 29.30 | 29.30 | 29.30 | -0.27% | 1,504 |
| Feb 25, 2026 | 29.48 | 29.48 | 29.27 | 29.38 | 29.38 | 0.01% | 1,347 |
| Feb 24, 2026 | 29.38 | 29.44 | 29.00 | 29.38 | 29.38 | 0.09% | 12,257 |
| Feb 23, 2026 | 29.49 | 29.49 | 29.32 | 29.35 | 29.35 | -1.42% | 11,126 |
| Feb 20, 2026 | 29.57 | 29.77 | 29.57 | 29.77 | 29.77 | 2.28% | 28,916 |
| Feb 19, 2026 | 29.11 | 29.11 | 29.04 | 29.11 | 29.11 | -1.79% | 942 |
| Feb 18, 2026 | 29.71 | 29.81 | 29.64 | 29.64 | 29.64 | -0.51% | 2,079 |
| Feb 17, 2026 | 29.77 | 29.80 | 29.75 | 29.79 | 29.79 | 0.87% | 10,815 |
| Feb 13, 2026 | 29.50 | 29.56 | 29.42 | 29.53 | 29.53 | -0.32% | 7,757 |
| Feb 12, 2026 | 29.86 | 29.86 | 29.62 | 29.63 | 29.63 | -0.83% | 1,717 |
| Feb 11, 2026 | 29.95 | 29.95 | 29.83 | 29.88 | 29.88 | -0.23% | 3,903 |
| Feb 10, 2026 | 30.01 | 30.06 | 29.87 | 29.95 | 29.95 | 0.28% | 4,926 |
| Feb 9, 2026 | 29.53 | 29.87 | 29.53 | 29.87 | 29.86 | 0.35% | 4,310 |
| Feb 6, 2026 | 29.62 | 29.76 | 29.62 | 29.76 | 29.76 | 0.83% | 5,176 |
| Feb 5, 2026 | 29.59 | 29.59 | 29.51 | 29.52 | 29.52 | -0.15% | 1,198 |
| Feb 4, 2026 | 29.43 | 29.61 | 29.43 | 29.56 | 29.56 | 0.50% | 4,722 |
| Feb 3, 2026 | 29.50 | 29.54 | 29.24 | 29.41 | 29.41 | -0.11% | 5,588 |
| Feb 2, 2026 | 28.65 | 29.45 | 28.59 | 29.45 | 29.44 | 2.65% | 3,682 |
| Jan 30, 2026 | 28.56 | 28.69 | 28.39 | 28.69 | 28.69 | 0.86% | 10,612 |
| Jan 29, 2026 | 28.67 | 28.67 | 28.04 | 28.44 | 28.44 | -0.08% | 29,048 |
| Jan 28, 2026 | 28.62 | 28.62 | 28.40 | 28.46 | 28.46 | -0.96% | 2,141 |
| Jan 27, 2026 | 28.76 | 28.76 | 28.64 | 28.74 | 28.74 | 0.84% | 18,632 |
| Jan 26, 2026 | 28.50 | 28.58 | 28.45 | 28.50 | 28.50 | 0.48% | 6,338 |
| Jan 23, 2026 | 28.33 | 28.37 | 28.33 | 28.37 | 28.37 | -1.04% | 1,425 |
| Jan 22, 2026 | 28.64 | 28.68 | 28.64 | 28.66 | 28.66 | -0.09% | 1,090 |
| Jan 21, 2026 | 28.60 | 28.69 | 28.60 | 28.69 | 28.69 | 0.38% | 738 |
| Jan 20, 2026 | 28.64 | 28.74 | 28.58 | 28.58 | 28.58 | -2.52% | 2,811 |
| Jan 16, 2026 | 29.35 | 29.35 | 29.31 | 29.32 | 29.32 | -0.41% | 11,896 |
| Jan 15, 2026 | 29.47 | 29.51 | 29.35 | 29.44 | 29.44 | - | 4,979 |
| Jan 14, 2026 | 29.25 | 29.44 | 29.25 | 29.44 | 29.44 | 0.68% | 837 |
| Jan 13, 2026 | 29.40 | 29.50 | 29.21 | 29.24 | 29.24 | -1.28% | 4,460 |
| Jan 12, 2026 | 29.47 | 29.62 | 29.46 | 29.62 | 29.62 | 0.47% | 7,064 |
| Jan 9, 2026 | 29.42 | 29.54 | 29.37 | 29.48 | 29.48 | -0.94% | 1,509 |
| Jan 8, 2026 | 29.57 | 29.81 | 29.57 | 29.76 | 29.76 | -0.74% | 2,245 |
| Jan 7, 2026 | 30.22 | 30.22 | 29.98 | 29.98 | 29.98 | 0.01% | 3,041 |
| Jan 6, 2026 | 30.00 | 30.15 | 29.86 | 29.98 | 29.98 | -0.22% | 50,560 |
| Jan 5, 2026 | 29.91 | 30.05 | 29.87 | 30.05 | 30.05 | 0.32% | 14,261 |
| Jan 2, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.51% | 169 |
| Dec 31, 2025 | 29.73 | 29.82 | 29.71 | 29.80 | 29.80 | 0.40% | 801 |
| Dec 30, 2025 | 29.61 | 29.70 | 29.61 | 29.68 | 29.68 | -0.43% | 2,784 |
| Dec 29, 2025 | 29.81 | 29.82 | 29.75 | 29.81 | 29.48 | -0.70% | 2,282 |
| Dec 26, 2025 | 30.02 | 30.02 | 30.00 | 30.02 | 29.69 | 0.16% | 470 |
| Dec 24, 2025 | 30.07 | 30.07 | 29.97 | 29.97 | 29.64 | -0.72% | 810 |
| Dec 23, 2025 | 30.17 | 30.19 | 30.03 | 30.19 | 29.86 | 0.08% | 2,698 |
| Dec 22, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.83 | -0.19% | 333 |
| Dec 19, 2025 | 30.05 | 30.37 | 30.05 | 30.22 | 29.89 | 1.79% | 2,729 |
| Dec 18, 2025 | 29.72 | 29.77 | 29.69 | 29.69 | 29.36 | 0.45% | 2,242 |
| Dec 17, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.23 | 0.16% | 573 |
| Dec 16, 2025 | 29.56 | 29.56 | 29.50 | 29.51 | 29.18 | -0.75% | 4,197 |
| Dec 15, 2025 | 29.61 | 29.73 | 29.58 | 29.73 | 29.40 | 0.71% | 3,588 |
| Dec 12, 2025 | 29.68 | 29.68 | 29.52 | 29.52 | 29.20 | -0.80% | 2,623 |
| Dec 11, 2025 | 29.75 | 29.76 | 29.70 | 29.76 | 29.43 | 0.01% | 2,497 |
| Dec 10, 2025 | 29.64 | 29.79 | 29.61 | 29.76 | 29.43 | 0.03% | 2,693 |
| Dec 9, 2025 | 29.75 | 29.80 | 29.73 | 29.75 | 29.42 | 0.59% | 2,583 |
| Dec 8, 2025 | 29.76 | 29.76 | 29.57 | 29.57 | 29.25 | -1.55% | 328 |
| Dec 5, 2025 | 29.80 | 30.08 | 29.80 | 30.04 | 29.71 | 0.50% | 3,121 |
| Dec 4, 2025 | 29.83 | 29.89 | 29.83 | 29.89 | 29.56 | 0.68% | 1,372 |
| Dec 3, 2025 | 29.61 | 29.69 | 29.61 | 29.69 | 29.36 | -0.03% | 1,089 |