MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INDE — Matthews India Active ETF
NYSE ArcaMatthews India Active ETF
$28.69
+0.09(+0.33%)
- O
- 28.69
- H
- 28.69
- L
- 28.69
- V
- 1.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.69
Period Return-0.94%
Period High$31.44
Period Low$24.99
Avg Daily Volume2.8K
Total Trading Days365
INDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.09 | +0.33% | 1,206 | $28.69 | $28.69 $28.69 |
| Oct 1, 2026 | $28.50 | $28.65 | $28.50 | $28.60 | $-0.15 | -0.53% | 3,364 | $28.58 | $28.50 $28.65 |
| Sep 30, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | $-0.07 | -0.23% | 158 | $28.76 | $28.75 $28.75 |
| Sep 29, 2026 | $28.72 | $28.82 | $28.72 | $28.82 | $-0.11 | -0.38% | 2,232 | $28.77 | $28.72 $28.82 |
| Sep 28, 2026 | $29.16 | $29.16 | $28.87 | $28.93 | $-0.44 | -1.51% | 748 | $29.09 | $28.87 $29.16 |
| Sep 25, 2026 | $29.33 | $29.42 | $29.33 | $29.37 | +$0.11 | +0.36% | 1,222 | $29.38 | $29.33 $29.42 |
| Sep 24, 2026 | $29.28 | $29.28 | $29.27 | $29.27 | $-0.30 | -1.01% | 1,816 | $29.28 | $29.27 $29.28 |
| Sep 23, 2026 | $29.59 | $29.59 | $29.56 | $29.56 | $-0.15 | -0.49% | 953 | $29.60 | $29.56 $29.59 |
| Sep 22, 2026 | $29.84 | $29.84 | $29.71 | $29.71 | $-0.17 | -0.57% | 182 | $29.79 | $29.71 $29.84 |
| Sep 21, 2026 | $29.87 | $29.90 | $29.86 | $29.88 | +$0.25 | +0.84% | 676 | $29.87 | $29.86 $29.90 |
| Sep 18, 2026 | $29.66 | $29.66 | $29.61 | $29.63 | +$0.18 | +0.61% | 4,197 | $29.64 | $29.61 $29.66 |
| Sep 17, 2026 | $29.54 | $29.57 | $29.43 | $29.45 | +$0.59 | +2.03% | 4,677 | $29.50 | $29.43 $29.57 |
| Sep 16, 2026 | $29.02 | $29.02 | $28.86 | $28.86 | $-0.09 | -0.31% | 269 | $29.02 | $28.86 $29.02 |
| Sep 15, 2026 | $29.05 | $29.05 | $28.88 | $28.95 | $-0.80 | -2.69% | 583 | $28.99 | $28.88 $29.05 |
| Sep 14, 2026 | $29.76 | $29.77 | $29.76 | $29.76 | $-0.01 | -0.04% | 1,110 | $29.75 | $29.76 $29.77 |
| Sep 11, 2026 | $29.70 | $29.77 | $29.70 | $29.77 | +$0.39 | +1.33% | 1,495 | $29.70 | $29.70 $29.77 |
| Sep 10, 2026 | $29.27 | $29.37 | $29.27 | $29.37 | $-0.28 | -0.94% | 435 | $29.30 | $29.27 $29.37 |
| Sep 9, 2026 | $29.79 | $29.79 | $29.65 | $29.65 | $-0.38 | -1.28% | 532 | $29.77 | $29.65 $29.79 |
| Sep 8, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | $-0.19 | -0.62% | 93 | $30.17 | $30.04 $30.04 |
| Sep 4, 2026 | $30.21 | $30.23 | $30.21 | $30.23 | $-0.07 | -0.25% | 709 | $30.22 | $30.21 $30.23 |
| Sep 3, 2026 | $30.30 | $30.30 | $30.30 | $30.30 | +$0.10 | +0.34% | 150 | $30.27 | $30.30 $30.30 |
| Sep 2, 2026 | $30.20 | $30.20 | $30.20 | $30.20 | +$0.17 | +0.55% | 252 | $30.24 | $30.20 $30.20 |
| Sep 1, 2026 | $30.12 | $30.12 | $30.01 | $30.03 | $-0.08 | -0.28% | 796 | $30.10 | $30.01 $30.12 |
| Aug 31, 2026 | $30.19 | $30.29 | $30.09 | $30.12 | +$0.02 | +0.07% | 3,607 | $30.19 | $30.09 $30.29 |
| Aug 28, 2026 | $30.09 | $30.18 | $30.09 | $30.10 | $-0.02 | -0.06% | 821 | $30.16 | $30.09 $30.18 |
| Aug 27, 2026 | $30.05 | $30.22 | $30.04 | $30.11 | +$0.00 | +0.01% | 7,275 | $30.21 | $30.04 $30.22 |
| Aug 26, 2026 | $30.20 | $30.20 | $30.10 | $30.11 | $-0.20 | -0.67% | 931 | $30.16 | $30.10 $30.20 |
| Aug 25, 2026 | $30.19 | $30.32 | $30.19 | $30.31 | +$0.60 | +2.01% | 2,507 | $30.28 | $30.19 $30.32 |
| Aug 24, 2026 | $29.77 | $29.77 | $29.70 | $29.72 | $-0.24 | -0.79% | 1,891 | $29.74 | $29.70 $29.77 |
| Aug 21, 2026 | $29.95 | $29.95 | $29.95 | $29.95 | +$0.02 | +0.07% | 100 | $30.03 | $29.95 $29.95 |