Skip to main content

Global X Funds Global X India Active ETF (NY:NDIA)

29.27 -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 29.49 29.49 29.21 29.27 1,808 -0.06(-0.20%)
Sep 11, 2025 29.32 29.36 28.50 29.33 14,708 +0.03(+0.09%)
Sep 10, 2025 29.14 29.38 29.14 29.30 1,746 +0.20(+0.69%)
Sep 09, 2025 29.12 29.19 29.09 29.10 2,941 -0.09(-0.33%)
Sep 08, 2025 29.08 29.20 29.08 29.20 1,643 +0.14(+0.48%)
Sep 05, 2025 29.25 29.25 29.05 29.06 5,269 -0.09(-0.32%)
Sep 04, 2025 29.25 29.25 29.15 29.15 399 -0.07(-0.24%)
Sep 03, 2025 29.15 29.22 29.15 29.22 10,915 +0.18(+0.62%)
Sep 02, 2025 28.93 29.07 28.93 29.04 2,437 +0.24(+0.83%)
Aug 29, 2025 28.89 28.89 28.75 28.80 2,372 -0.42(-1.44%)
Aug 28, 2025 29.18 29.27 29.18 29.22 3,789 +0.09(+0.32%)
Aug 27, 2025 29.00 29.13 29.00 29.13 2,600 -0.02(-0.07%)
Aug 26, 2025 29.13 29.15 29.06 29.15 1,099 -0.43(-1.45%)
Aug 25, 2025 29.72 29.72 29.53 29.58 3,606 -0.16(-0.52%)
Aug 22, 2025 29.78 29.78 29.73 29.73 466 +0.03(+0.12%)
Aug 21, 2025 29.66 29.71 29.66 29.70 814 -0.10(-0.32%)
Aug 20, 2025 29.75 29.80 29.73 29.80 455 +0.12(+0.40%)
Aug 19, 2025 29.64 29.72 29.60 29.68 925 +0.19(+0.64%)
Aug 18, 2025 29.19 29.53 29.19 29.49 6,070 +0.24(+0.84%)
Aug 15, 2025 29.26 29.38 29.18 29.24 3,349 +0.13(+0.44%)
Aug 14, 2025 29.05 29.12 29.01 29.12 2,041 -0.14(-0.46%)
Aug 13, 2025 29.20 29.27 29.18 29.25 11,413 +0.12(+0.40%)
Aug 12, 2025 29.04 29.19 28.86 29.14 5,846 +0.17(+0.59%)
Aug 11, 2025 28.97 29.00 28.94 28.96 3,433 +0.11(+0.40%)
Aug 08, 2025 28.80 28.90 28.80 28.85 1,899 -0.17(-0.60%)
Aug 07, 2025 29.08 29.21 29.00 29.02 9,805 +0.16(+0.55%)
Aug 06, 2025 29.08 29.08 28.81 28.86 21,369 -0.15(-0.51%)
Aug 05, 2025 29.00 29.05 28.98 29.01 3,724 -0.05(-0.18%)
Aug 04, 2025 29.28 29.28 28.93 29.07 18,095 -0.14(-0.48%)
Aug 01, 2025 29.08 29.25 29.08 29.21 1,783 +0.02(+0.05%)
Jul 31, 2025 29.30 29.34 29.19 29.19 3,847 +0.02(+0.06%)
Jul 30, 2025 29.16 29.27 29.16 29.18 2,819 -0.36(-1.22%)
Jul 29, 2025 29.56 29.56 29.52 29.54 718 +0.19(+0.63%)
Jul 28, 2025 29.41 29.44 29.24 29.35 10,727 -0.41(-1.38%)
Jul 25, 2025 29.74 29.78 29.69 29.76 1,874 -0.17(-0.57%)
Jul 24, 2025 30.14 30.14 29.89 29.93 2,636 -0.33(-1.10%)
Jul 23, 2025 30.14 30.49 30.10 30.26 25,847 +0.11(+0.38%)
Jul 22, 2025 30.02 30.15 30.02 30.15 1,435 -0.02(-0.08%)
Jul 21, 2025 30.21 30.22 30.09 30.17 5,540 +0.16(+0.53%)
Jul 18, 2025 30.02 30.16 29.99 30.01 4,050 -0.32(-1.06%)
Jul 17, 2025 30.29 30.34 30.15 30.34 6,554 -0.12(-0.41%)
Jul 16, 2025 30.39 30.46 30.27 30.46 3,038 +0.19(+0.64%)
Jul 15, 2025 30.24 30.37 30.24 30.27 2,004 -0.02(-0.05%)
Jul 14, 2025 30.23 30.28 30.23 30.28 417 -0.01(-0.03%)
Jul 11, 2025 30.37 30.37 30.27 30.29 2,514 -0.22(-0.72%)
Jul 10, 2025 30.48 30.55 30.48 30.51 849 -0.16(-0.51%)
Jul 09, 2025 30.61 30.67 30.61 30.67 2,655 -0.04(-0.12%)
Jul 08, 2025 30.69 30.71 30.59 30.71 2,681 +0.16(+0.53%)
Jul 07, 2025 30.59 30.72 30.55 30.55 2,685 -0.24(-0.79%)
Jul 03, 2025 30.85 30.85 30.78 30.79 573 -0.11(-0.35%)
Jul 02, 2025 30.70 30.90 30.70 30.90 29,846 +0.02(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.