INDE Price Analysis

Matthews India Active ETF (INDE)

29.72 -0.16 (-0.52%) USD | NYSEARCA | Nov 15, 16:00

29.63 -0.09 (-0.31%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 15, 2024	29.63	29.77	29.58	29.72	3277.00
Nov 14, 2024	29.88	29.88	29.79	29.88	1578.00
Nov 13, 2024	29.66	29.73	29.58	29.64	3701.00
Nov 12, 2024	30.11	30.16	30.11	30.14	4433.00
Nov 11, 2024	30.35	30.35	30.10	30.28	4646.00
Nov 08, 2024	30.45	30.45	30.26	30.26	282.00
Nov 07, 2024	30.58	30.61	30.58	30.61	565.00
Nov 06, 2024	30.75	30.75	30.59	30.72	1496.00
Nov 05, 2024	30.72	30.72	30.69	30.69	514.00
Nov 04, 2024	30.44	30.50	30.31	30.32	2535.00
Nov 01, 2024	30.71	30.74	30.59	30.65	2539.00
Oct 31, 2024	30.64	30.64	30.63	30.63	318.00
Oct 30, 2024	30.60	30.60	30.50	30.50	1593.00
Oct 29, 2024	30.60	30.84	30.60	30.81	1667.00
Oct 28, 2024	30.02	30.74	30.02	30.72	1961.00
Oct 25, 2024	30.60	30.60	30.37	30.45	4734.00
Oct 24, 2024	30.90	30.94	30.83	30.94	269.00
Oct 23, 2024	31.03	31.04	30.71	30.93	77948.00
Oct 22, 2024	31.00	31.00	30.74	30.74	1574.00
Oct 21, 2024	31.19	31.27	31.13	31.21	1194.00
Oct 18, 2024	31.49	31.64	31.48	31.54	2214.00
Oct 17, 2024	31.77	31.77	31.53	31.58	2110.00
Oct 16, 2024	32.24	32.34	32.24	32.34	1300.00
Oct 15, 2024	32.27	32.29	32.27	32.27	944.00
Oct 14, 2024	32.29	32.29	32.16	32.26	1122.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

24.01

Minimum

Oct 26 2023

33.16

Maximum

Sep 23 2024

28.78

Average

28.62

Median

Feb 26 2024

Price Benchmarks