Matthews India Active ETF (INDE)
30.03
-0.08
(-0.28%)
USD |
NYSEARCA |
Sep 01, 16:00
INDE Price : 30.03 for Sept. 1, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 01, 2026 | 30.12 | 30.12 | 30.01 | 30.03 | 796.00 |
| Aug 31, 2026 | 30.19 | 30.28 | 30.08 | 30.12 | 3607.00 |
| Aug 28, 2026 | 30.09 | 30.18 | 30.09 | 30.10 | 821.00 |
| Aug 27, 2026 | 30.05 | 30.22 | 30.04 | 30.11 | 7274.00 |
| Aug 26, 2026 | 30.20 | 30.20 | 30.10 | 30.11 | 931.00 |
| Aug 25, 2026 | 30.19 | 30.32 | 30.19 | 30.31 | 2507.00 |
| Aug 24, 2026 | 29.77 | 29.77 | 29.70 | 29.72 | 1891.00 |
| Aug 21, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 100.00 |
| Aug 20, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 114.00 |
| Aug 19, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 216.00 |
| Aug 18, 2026 | 29.75 | 29.75 | 29.74 | 29.74 | 225.00 |
| Aug 17, 2026 | 29.92 | 29.92 | 29.82 | 29.82 | 567.00 |
| Aug 14, 2026 | 29.83 | 29.83 | 29.82 | 29.83 | 2523.00 |
| Aug 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 85.00 |
| Aug 12, 2026 | 29.90 | 29.90 | 29.84 | 29.84 | 327.00 |
| Aug 11, 2026 | 30.18 | 30.18 | 29.96 | 29.96 | 239.00 |
| Aug 10, 2026 | 30.16 | 30.16 | 30.05 | 30.05 | 868.00 |
| Aug 07, 2026 | 30.23 | 30.23 | 30.14 | 30.21 | 1274.00 |
| Aug 06, 2026 | 30.09 | 30.09 | 30.03 | 30.03 | 212.00 |
| Aug 05, 2026 | 30.06 | 30.14 | 30.06 | 30.14 | 167.00 |
| Aug 04, 2026 | 30.17 | 30.23 | 30.17 | 30.21 | 960.00 |
| Aug 03, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 24.00 |
| Jul 31, 2026 | 29.54 | 29.64 | 29.54 | 29.64 | 118.00 |
| Jul 30, 2026 | 29.77 | 29.78 | 29.69 | 29.69 | 2424.00 |
| Jul 29, 2026 | 29.49 | 29.63 | 29.47 | 29.47 | 1491.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median