Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chindia ETF FT (NY: FNI )

43.54 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 13, 2023 43.54 0 +0.88(+2.06%)
Jan 12, 2023 42.64 42.76 41.99 42.66 36,387 +0.05(+0.11%)
Jan 11, 2023 42.56 42.68 42.03 42.61 25,584 +0.10(+0.24%)
Jan 10, 2023 42.25 42.51 41.85 42.51 23,089 +0.57(+1.36%)
Jan 09, 2023 42.45 42.55 41.94 41.94 49,514 +0.27(+0.65%)
Jan 06, 2023 41.23 41.77 40.83 41.67 7,398 -0.10(-0.24%)
Jan 05, 2023 40.74 41.91 40.74 41.77 20,961 +0.29(+0.70%)
Jan 04, 2023 40.19 41.61 40.19 41.48 42,554 +2.35(+6.01%)
Jan 03, 2023 39.10 39.84 38.87 39.13 15,208 +1.00(+2.62%)
Dec 30, 2022 37.89 38.28 37.89 38.13 11,170 -0.51(-1.33%)
Dec 29, 2022 37.98 38.64 37.65 38.64 15,040 +0.93(+2.46%)
Dec 28, 2022 38.56 38.56 37.55 37.72 11,595 -1.00(-2.60%)
Dec 27, 2022 38.55 38.94 38.54 38.72 14,989 +0.65(+1.71%)
Dec 23, 2022 38.85 38.85 38.06 38.07 12,418 -0.77(-1.98%)
Dec 22, 2022 39.18 39.18 38.50 38.84 9,489 -0.33(-0.84%)
Dec 21, 2022 38.28 39.34 38.19 39.17 14,825 +0.98(+2.57%)
Dec 20, 2022 37.60 38.38 37.51 38.19 10,511 -0.05(-0.13%)
Dec 19, 2022 38.73 38.73 38.11 38.24 7,668 -0.32(-0.83%)
Dec 16, 2022 38.98 39.18 38.56 38.56 13,873 +0.04(+0.10%)
Dec 15, 2022 39.68 39.68 38.39 38.52 10,105 -0.97(-2.46%)
Dec 14, 2022 39.51 39.80 39.28 39.49 22,033 +0.02(+0.05%)
Dec 13, 2022 40.17 40.24 39.29 39.47 2,933 +0.60(+1.54%)
Dec 12, 2022 38.64 38.95 38.64 38.87 12,068 -0.61(-1.55%)
Dec 09, 2022 40.08 40.08 39.48 39.48 13,368 -0.64(-1.60%)
Dec 08, 2022 39.63 40.31 39.63 40.12 10,652 +1.48(+3.83%)
Dec 07, 2022 38.31 38.79 38.31 38.64 6,531 -0.68(-1.73%)
Dec 06, 2022 39.16 39.58 39.08 39.32 11,296 -0.08(-0.20%)
Dec 05, 2022 40.61 40.61 39.23 39.40 11,636 -0.33(-0.83%)
Dec 02, 2022 38.18 39.85 38.18 39.73 28,408 +1.18(+3.06%)
Dec 01, 2022 38.41 38.75 38.41 38.55 3,539 -0.38(-0.98%)
Nov 30, 2022 38.00 39.12 38.00 38.93 26,149 +2.13(+5.79%)
Nov 29, 2022 36.64 37.22 36.64 36.80 25,347 +1.19(+3.34%)
Nov 28, 2022 35.38 36.00 35.38 35.61 5,307 +0.64(+1.83%)
Nov 25, 2022 35.03 35.12 34.88 34.97 4,250 -0.44(-1.25%)
Nov 23, 2022 35.27 35.52 35.15 35.41 2,348 +0.55(+1.58%)
Nov 22, 2022 34.60 34.88 34.60 34.86 5,128 -0.31(-0.88%)
Nov 21, 2022 35.34 35.36 35.00 35.17 4,719 -0.79(-2.20%)
Nov 18, 2022 36.51 36.51 35.84 35.96 3,871 -0.55(-1.51%)
Nov 17, 2022 35.50 36.62 35.48 36.51 4,181 +0.59(+1.64%)
Nov 16, 2022 36.26 36.26 35.89 35.92 7,629 -0.93(-2.52%)
Nov 15, 2022 37.08 37.13 36.83 36.85 6,257 +1.76(+5.02%)
Nov 14, 2022 35.39 35.48 35.08 35.09 7,124 +0.04(+0.11%)
Nov 11, 2022 34.84 35.14 34.71 35.05 22,453 +1.20(+3.55%)
Nov 10, 2022 33.53 33.97 33.53 33.85 42,296 +1.81(+5.65%)
Nov 09, 2022 32.71 32.71 32.04 32.04 6,924 -1.56(-4.64%)
Nov 08, 2022 33.29 33.60 32.80 33.60 11,939 +0.14(+0.42%)
Nov 07, 2022 33.80 33.80 33.42 33.46 14,375 +0.23(+0.69%)
Nov 04, 2022 33.16 33.25 32.63 33.23 881,674 +1.59(+5.03%)
Nov 03, 2022 31.06 31.80 30.92 31.64 26,843 +0.51(+1.64%)
Nov 02, 2022 31.56 32.06 31.13 31.13 172,954 -0.26(-0.83%)
Nov 01, 2022 31.99 31.99 31.25 31.39 20,333 +0.68(+2.21%)
Oct 31, 2022 30.31 30.87 30.31 30.71 39,621 +0.04(+0.13%)
Oct 28, 2022 30.30 30.67 30.20 30.67 6,065 -0.37(-1.19%)
Oct 27, 2022 31.08 31.33 30.97 31.04 3,835 -0.59(-1.87%)
Oct 26, 2022 30.51 31.95 30.51 31.63 5,416 +1.28(+4.22%)
Oct 25, 2022 30.05 30.36 30.00 30.35 27,121 +0.80(+2.72%)
Oct 24, 2022 29.89 29.89 28.41 29.55 14,033 -2.44(-7.64%)
Oct 21, 2022 31.14 32.09 31.14 31.99 91,417 +0.47(+1.49%)
Oct 20, 2022 31.64 32.20 31.52 31.52 6,582 +0.06(+0.20%)
Oct 19, 2022 32.12 32.13 31.27 31.46 10,220 -1.50(-4.56%)
Oct 18, 2022 33.60 33.60 32.85 32.96 7,459 +0.14(+0.41%)
Oct 17, 2022 33.00 33.19 32.81 32.82 3,634 +1.11(+3.52%)
Oct 14, 2022 33.06 33.06 31.70 31.71 8,118 -1.07(-3.26%)
Oct 13, 2022 31.96 32.93 31.92 32.78 4,584 +0.06(+0.18%)
Oct 12, 2022 32.67 32.81 32.64 32.72 12,364 +0.00(+0.01%)
Oct 11, 2022 32.95 33.24 32.30 32.71 18,008 -0.95(-2.81%)
Oct 10, 2022 34.37 34.37 33.44 33.66 10,657 -0.97(-2.80%)
Oct 07, 2022 35.03 35.03 34.48 34.63 3,579 -1.14(-3.18%)
Oct 06, 2022 36.30 36.55 35.77 35.77 3,574 -0.72(-1.98%)
Oct 05, 2022 36.64 36.93 36.06 36.49 19,028 -0.22(-0.60%)
Oct 04, 2022 36.74 36.74 36.51 36.71 4,254 +1.71(+4.90%)
Oct 03, 2022 34.84 35.09 34.61 35.00 17,969 +0.10(+0.28%)
Sep 30, 2022 34.36 35.26 34.36 34.90 11,760 +0.46(+1.34%)
Sep 29, 2022 34.89 34.89 34.15 34.44 7,451 -1.31(-3.65%)
Sep 28, 2022 34.90 35.83 34.90 35.75 11,542 +0.68(+1.93%)
Sep 27, 2022 35.65 35.65 35.06 35.07 7,037 -0.18(-0.51%)
Sep 26, 2022 35.30 35.79 35.25 35.25 26,506 +0.12(+0.34%)
Sep 23, 2022 35.35 35.35 34.96 35.13 14,172 -0.85(-2.38%)
Sep 22, 2022 36.48 36.48 35.98 35.98 57,726 -0.49(-1.34%)
Sep 21, 2022 37.65 37.65 36.47 36.47 2,846 -1.58(-4.15%)
Sep 20, 2022 38.00 38.43 38.00 38.05 1,960 -0.06(-0.15%)
Sep 19, 2022 37.84 38.11 37.78 38.11 3,000 +0.46(+1.22%)
Sep 16, 2022 38.26 38.26 37.52 37.65 1,969 -1.33(-3.42%)
Sep 15, 2022 39.11 39.31 38.94 38.98 13,774 -0.47(-1.19%)
Sep 14, 2022 39.10 39.45 39.06 39.45 2,486 +0.27(+0.69%)
Sep 13, 2022 39.35 39.72 39.17 39.18 3,577 -1.17(-2.90%)
Sep 12, 2022 40.07 40.36 40.00 40.35 5,292 +0.76(+1.92%)
Sep 09, 2022 39.30 39.67 39.30 39.59 4,644 +0.90(+2.33%)
Sep 08, 2022 38.30 38.79 38.30 38.69 10,115 -0.21(-0.53%)
Sep 07, 2022 37.83 38.90 37.83 38.90 6,838 +0.85(+2.22%)
Sep 06, 2022 38.66 38.66 38.05 38.05 12,359 -0.96(-2.46%)
Sep 02, 2022 39.46 39.60 39.01 39.01 20,069 -0.76(-1.91%)
Sep 01, 2022 39.38 39.78 39.26 39.78 3,115 -0.33(-0.82%)
Aug 31, 2022 40.14 40.44 39.97 40.10 6,383 +0.71(+1.81%)
Aug 30, 2022 40.05 40.05 39.19 39.39 5,174 -0.37(-0.93%)
Aug 29, 2022 40.17 40.55 39.76 39.76 5,901 -0.16(-0.40%)
Aug 26, 2022 41.74 41.74 39.88 39.92 5,582 -0.58(-1.44%)
Aug 25, 2022 39.42 40.50 39.42 40.50 6,589 +1.70(+4.37%)
Aug 24, 2022 37.60 38.86 37.60 38.80 1,459 +0.76(+1.99%)
Aug 23, 2022 37.92 38.13 37.92 38.05 3,583 +0.20(+0.53%)
Aug 22, 2022 37.49 38.05 37.46 37.84 3,581 +0.06(+0.16%)
Aug 19, 2022 38.28 38.29 37.78 37.78 18,119 -0.71(-1.86%)
Aug 18, 2022 38.36 38.56 38.34 38.50 1,722 -0.18(-0.45%)
Aug 17, 2022 39.25 39.29 38.67 38.67 6,209 -0.76(-1.93%)
Aug 16, 2022 39.56 39.56 39.43 39.43 4,708 -0.52(-1.30%)
Aug 15, 2022 39.49 40.07 39.49 39.95 7,809 +0.24(+0.61%)
Aug 12, 2022 38.77 39.73 38.77 39.71 12,057 +0.25(+0.63%)
Aug 11, 2022 39.39 40.32 39.27 39.46 8,099 +0.50(+1.28%)
Aug 10, 2022 38.60 39.03 38.60 38.96 6,890 +0.60(+1.56%)
Aug 09, 2022 38.68 38.68 38.21 38.36 6,259 -0.45(-1.17%)
Aug 08, 2022 39.07 39.07 38.82 38.82 2,643 -0.39(-1.00%)
Aug 05, 2022 38.99 39.21 38.92 39.21 1,865 -0.37(-0.93%)
Aug 04, 2022 39.79 39.85 39.41 39.58 1,622 +0.40(+1.01%)
Aug 03, 2022 38.46 39.19 38.31 39.18 6,070 +0.63(+1.62%)
Aug 02, 2022 37.59 38.92 37.59 38.56 12,916 +0.19(+0.50%)
Aug 01, 2022 38.40 38.67 38.07 38.36 11,489 -0.39(-1.01%)
Jul 29, 2022 38.61 38.78 38.50 38.75 13,563 -0.67(-1.70%)
Jul 28, 2022 39.35 39.55 38.40 39.42 95,210 -0.08(-0.20%)
Jul 27, 2022 39.09 39.67 39.06 39.50 194,263 +0.70(+1.80%)
Jul 26, 2022 39.58 39.58 38.79 38.80 9,496 -0.66(-1.67%)
Jul 25, 2022 39.27 39.46 38.99 39.46 5,527 +0.35(+0.89%)
Jul 22, 2022 39.97 39.97 38.96 39.11 4,364 -1.18(-2.93%)
Jul 21, 2022 39.79 40.29 39.79 40.29 18,109 +0.81(+2.04%)
Jul 20, 2022 39.70 39.90 39.30 39.49 12,834 -0.21(-0.52%)
Jul 19, 2022 39.52 39.75 39.50 39.69 3,148 +0.51(+1.31%)
Jul 18, 2022 39.54 39.96 39.18 39.18 2,299 +0.49(+1.25%)
Jul 15, 2022 38.55 38.74 37.79 38.69 6,665 -0.08(-0.20%)
Jul 14, 2022 39.03 39.16 38.55 38.77 9,097 -0.69(-1.75%)
Jul 13, 2022 39.24 39.69 39.10 39.46 10,120 +0.23(+0.58%)
Jul 12, 2022 39.21 39.57 39.01 39.24 8,945 -0.03(-0.07%)
Jul 11, 2022 40.32 40.32 39.25 39.26 15,584 -2.27(-5.46%)
Jul 08, 2022 41.41 41.74 41.36 41.53 6,687 -0.24(-0.57%)
Jul 07, 2022 41.14 41.93 41.14 41.77 28,847 +1.23(+3.04%)
Jul 06, 2022 41.32 41.32 40.14 40.54 10,650 -1.25(-3.00%)
Jul 05, 2022 40.81 41.79 40.63 41.79 73,131 +0.56(+1.35%)
Jul 01, 2022 40.62 41.25 40.55 41.24 6,697 +0.58(+1.43%)
Jun 30, 2022 40.24 40.65 39.93 40.65 18,129 -0.10(-0.25%)
Jun 29, 2022 40.53 40.87 40.41 40.75 154,827 -0.22(-0.54%)
Jun 28, 2022 41.38 41.68 40.86 40.98 19,934 -0.73(-1.74%)
Jun 27, 2022 42.48 42.48 41.49 41.70 9,687 -0.13(-0.31%)
Jun 24, 2022 41.52 41.98 41.24 41.83 77,396 +1.25(+3.07%)
Jun 23, 2022 40.73 40.86 39.91 40.59 17,565 +1.01(+2.56%)
Jun 22, 2022 39.45 40.05 39.41 39.57 38,107 -0.64(-1.59%)
Jun 21, 2022 39.68 40.45 39.59 40.21 16,385 +1.54(+3.97%)
Jun 17, 2022 39.08 39.08 38.06 38.68 952,286 +0.83(+2.19%)
Jun 16, 2022 38.01 38.21 37.62 37.85 9,038 -1.61(-4.08%)
Jun 15, 2022 39.26 39.55 38.70 39.46 153,148 +0.49(+1.27%)
Jun 14, 2022 38.31 38.98 38.31 38.96 3,298 +1.63(+4.35%)
Jun 13, 2022 38.19 38.19 37.12 37.34 3,705 -2.27(-5.72%)
Jun 10, 2022 40.41 40.41 39.46 39.60 4,931 -0.54(-1.34%)
Jun 09, 2022 40.61 40.61 40.12 40.14 10,980 -1.84(-4.38%)
Jun 08, 2022 41.07 41.99 41.07 41.98 7,502 +1.28(+3.14%)
Jun 07, 2022 39.59 40.71 39.59 40.70 3,982 +0.95(+2.39%)
Jun 06, 2022 40.04 40.34 39.62 39.75 3,867 +1.20(+3.12%)
Jun 03, 2022 38.44 38.59 38.23 38.55 2,297 -0.82(-2.08%)
Jun 02, 2022 39.11 39.37 39.08 39.37 4,370 +1.17(+3.07%)
Jun 01, 2022 38.84 38.84 37.96 38.20 2,969 -0.28(-0.72%)
May 31, 2022 38.60 38.90 38.32 38.47 3,818 +0.51(+1.34%)
May 27, 2022 37.30 37.96 37.27 37.96 2,200 +0.89(+2.39%)
May 26, 2022 35.49 37.12 35.49 37.08 5,554 +1.92(+5.45%)
May 25, 2022 34.79 35.34 34.75 35.16 5,196 +0.49(+1.41%)
May 24, 2022 35.33 35.33 34.45 34.67 3,877 -1.34(-3.73%)
May 23, 2022 35.96 36.02 35.52 36.01 6,835 +0.23(+0.65%)
May 20, 2022 36.24 36.24 35.27 35.78 2,395 +0.03(+0.08%)
May 19, 2022 35.10 36.10 35.10 35.75 7,592 +0.73(+2.09%)
May 18, 2022 36.00 36.01 35.01 35.02 3,128 -1.08(-2.98%)
May 17, 2022 36.24 36.61 35.91 36.10 4,521 +1.39(+3.99%)
May 16, 2022 34.79 35.22 34.54 34.71 8,564 -0.05(-0.14%)
May 13, 2022 33.77 34.76 33.77 34.76 9,134 +1.38(+4.13%)
May 12, 2022 32.74 33.38 32.22 33.38 5,929 +0.17(+0.52%)
May 11, 2022 34.26 34.78 33.19 33.21 9,423 -0.91(-2.67%)
May 10, 2022 34.50 34.54 33.59 34.12 36,023 +0.58(+1.74%)
May 09, 2022 34.61 34.74 33.40 33.54 29,722 -1.93(-5.45%)
May 06, 2022 36.28 36.28 35.25 35.47 39,117 -1.28(-3.48%)
May 05, 2022 37.88 37.88 36.53 36.75 13,145 -2.08(-5.36%)
May 04, 2022 37.62 38.85 37.29 38.83 7,361 +0.50(+1.29%)
May 03, 2022 38.40 38.72 38.18 38.33 7,170 +0.11(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.