Skip to main content
Global X India Active ETF (NDIA)
NYSEARCA: NDIA · Real-Time Price · USD
27.24
+0.10 (0.37%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1727.2427.1727.2427.240.36%2,232
Jun 25, 202627.3227.3327.1127.1427.14-0.64%25,444
Jun 24, 202627.3527.3527.2127.3227.321.74%1,960
Jun 23, 202626.8726.9426.8526.8526.85-1.85%3,438
Jun 22, 202627.3027.3827.3027.3627.360.93%1,889
Jun 18, 202627.2827.2827.1127.1127.101.10%1,561
Jun 17, 202627.2227.2226.8026.8126.81-0.37%3,171
Jun 16, 202626.8926.9526.8926.9126.910.60%841
Jun 15, 202626.9226.9226.7426.7526.751.46%2,393
Jun 12, 202626.2626.3926.2626.3726.371.25%10,243
Jun 11, 202625.6326.0425.6226.0426.040.93%5,086
Jun 10, 202625.9925.9925.8025.8025.80-0.43%1,123
Jun 9, 202626.1926.1925.6225.9125.910.44%59,568
Jun 8, 202625.8425.8725.7825.8025.80-0.23%4,614
Jun 5, 202625.8625.8625.8625.8625.86-1.49%473
Jun 4, 202626.2426.2626.2326.2526.250.99%1,015
Jun 3, 202626.0126.0425.9426.0026.00-1.01%5,629
Jun 2, 202626.3126.3426.2526.2626.260.13%3,478
Jun 1, 202626.1026.2825.9026.2326.23-1.04%102,620
May 29, 202626.9826.9826.5026.5026.50-1.08%280,347
May 28, 202626.5226.8026.3926.7926.790.07%9,593
May 27, 202626.7526.9326.7526.7726.77-0.11%28,458
May 26, 202626.8326.8826.7426.8026.800.70%82,855
May 22, 202626.6826.7026.6126.6126.610.92%1,834
May 21, 202626.1426.4126.0426.3726.370.14%140,721
May 20, 202626.0126.3425.9626.3426.341.64%10,469
May 19, 202626.0026.0325.8125.9125.91-1.29%14,513
May 18, 202626.3526.3526.1426.2526.25-0.49%5,399
May 15, 202626.3826.4326.3726.3826.38-1.09%2,790
May 14, 202626.2826.7326.2826.6726.671.53%5,961
May 13, 202626.1226.2826.1226.2726.271.15%753
May 12, 202626.2826.2825.8925.9725.97-2.07%15,097
May 11, 202626.8226.8226.5126.5226.52-3.44%2,100
May 8, 202627.4927.5327.3527.4627.460.63%3,329
May 7, 202627.2927.2927.2927.2927.29-1.25%301
May 6, 202627.5827.6427.5627.6427.641.97%2,358
May 5, 202627.1327.1327.0627.1127.110.73%1,667
May 4, 202627.1127.1226.8726.9126.91-1.24%1,137
May 1, 202627.2227.2527.2227.2527.25-0.39%320
Apr 30, 202627.1127.3827.1127.3627.351.18%2,902
Apr 29, 202627.0927.0927.0327.0427.040.03%1,791
Apr 28, 202627.0627.0626.9427.0327.03-1.16%2,052
Apr 27, 202627.4227.4227.3027.3527.35-0.52%1,113
Apr 24, 202627.4227.5027.2927.4927.49-0.13%44,001
Apr 23, 202627.4727.7127.4727.5227.52-1.11%1,804
Apr 22, 202627.8327.8327.8327.8327.830.04%134
Apr 21, 202627.8227.8227.8227.8227.82-0.99%1,001
Apr 20, 202628.1328.2028.1028.1028.10-1.57%3,766
Apr 17, 202628.6028.7428.5528.5528.552.49%1,778
Apr 16, 202627.7427.8527.7227.8527.85-0.09%637
Apr 15, 202627.9127.9127.7427.8827.880.09%3,047
Apr 14, 202627.8327.9227.8027.8527.850.94%2,082
Apr 13, 202627.2727.5927.2727.5927.59-0.21%1,173
Apr 10, 202627.7327.7327.5527.6527.650.75%1,127
Apr 9, 202627.3827.5427.3827.4527.45-0.81%870
Apr 8, 202627.2427.8827.2427.6727.674.56%10,448
Apr 7, 202626.3526.4626.2626.4626.460.51%6,137
Apr 6, 202626.2826.3326.2826.3326.332.05%1,656
Apr 2, 202625.8225.9225.8025.8025.80-0.11%1,244
Apr 1, 202625.6425.8325.6425.8325.83-0.20%1,825
Mar 31, 202625.6325.9225.6325.8825.883.32%2,042
Mar 30, 202625.3425.3425.0425.0525.05-1.38%15,198
Mar 27, 202625.5425.5425.4025.4025.40-1.72%5,164
Mar 26, 202626.0826.1425.8525.8525.84-1.64%2,885
Mar 25, 202626.3626.3926.2826.2826.282.29%1,318
Mar 24, 202626.0026.0025.6225.6925.69-2.47%3,025
Mar 23, 202626.2126.6426.1726.3426.341.91%11,682
Mar 20, 202626.3626.3625.8525.8525.85-1.80%1,944
Mar 19, 202626.0926.4526.0926.3226.32-0.34%7,502
Mar 18, 202626.8326.9426.4126.4126.41-1.65%3,448
Mar 17, 202626.6626.9326.6626.8526.850.41%16,301
Mar 16, 202626.6826.8026.6826.7426.741.17%4,666
Mar 13, 202626.7826.9126.3926.4326.43-1.74%117,586
Mar 12, 202626.9827.0026.9026.9026.90-1.68%22,224
Mar 11, 202627.4527.4927.3427.3627.36-1.69%2,262
Mar 10, 202627.8327.9227.8327.8327.830.06%3,963
Mar 9, 202627.4427.9127.3827.8127.810.12%5,895
Mar 6, 202627.7327.8827.7127.7827.78-1.12%1,790
Mar 5, 202628.1828.2627.9428.0928.090.01%3,049
Mar 4, 202627.9328.1127.9328.0928.090.12%2,262
Mar 3, 202627.9028.0527.5628.0528.05-1.62%4,555
Mar 2, 202628.5028.6128.4928.5128.51-2.18%2,337
Feb 27, 202629.1429.1529.1429.1529.15-0.54%619
Feb 26, 202629.3629.4029.3029.3029.30-0.27%1,504
Feb 25, 202629.4829.4829.2729.3829.380.01%1,347
Feb 24, 202629.3829.4429.0029.3829.380.09%12,257
Feb 23, 202629.4929.4929.3229.3529.35-1.42%11,126
Feb 20, 202629.5729.7729.5729.7729.772.28%28,916
Feb 19, 202629.1129.1129.0429.1129.11-1.79%942
Feb 18, 202629.7129.8129.6429.6429.64-0.51%2,079
Feb 17, 202629.7729.8029.7529.7929.790.87%10,815
Feb 13, 202629.5029.5629.4229.5329.53-0.32%7,757
Feb 12, 202629.8629.8629.6229.6329.63-0.83%1,717
Feb 11, 202629.9529.9529.8329.8829.88-0.24%3,903
Feb 10, 202630.0130.0629.8729.9529.950.28%4,926
Feb 9, 202629.5329.8729.5329.8729.860.35%4,310
Feb 6, 202629.6229.7629.6229.7629.760.83%5,176
Feb 5, 202629.5929.5929.5129.5229.52-0.15%1,198
Feb 4, 202629.4329.6129.4329.5629.560.50%4,722
Feb 3, 202629.5029.5429.2429.4129.41-0.11%5,588