Exchange Traded Concepts Trust - Nifty India Financials ETF (INDF) Historical Stock Data
35.84 ↓0.05 (-0.13%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, INDF is down -0.04% a day on average. There have been 16 days where Exchange Traded Concepts Trust - Nifty India Financials ETF closed green and 14 days where INDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.95 | 35.84 | ↓$0.11 (-0.30%) | 35.75 | 35.95 | 795 |
| 2024-04-25 | 35.81 | 35.89 | ↑$0.08 (0.22%) | 35.62 | 36.05 | 8.10K |
| 2024-04-24 | 35.67 | 35.63 | ↓$0.04 (-0.11%) | 35.63 | 35.67 | 404 |
| 2024-04-23 | 35.64 | 35.66 | ↑$0.02 (0.05%) | 35.56 | 35.66 | 641 |
| 2024-04-22 | 35.54 | 35.68 | ↑$0.14 (0.40%) | 35.54 | 35.70 | 748 |
| 2024-04-19 | 35.00 | 35.27 | ↑$0.27 (0.79%) | 35.00 | 35.35 | 1.97K |
| 2024-04-18 | 34.81 | 34.89 | ↑$0.08 (0.23%) | 34.81 | 34.97 | 433 |
| 2024-04-17 | 35.00 | 34.87 | ↓$0.13 (-0.39%) | 34.69 | 35.01 | 777 |
| 2024-04-16 | 35.05 | 35.06 | ↑$0.02 (0.05%) | 35.05 | 35.06 | 650 |
| 2024-04-15 | 35.25 | 35.06 | ↓$0.19 (-0.54%) | 35.00 | 35.30 | 3.88K |
| 2024-04-12 | 35.60 | 35.55 | ↓$0.05 (-0.14%) | 35.45 | 35.64 | 12.52K |
| 2024-04-11 | 35.76 | 35.90 | ↑$0.14 (0.38%) | 35.76 | 35.90 | 601 |
| 2024-04-10 | 35.57 | 35.86 | ↑$0.29 (0.82%) | 35.55 | 36.00 | 4.39K |
| 2024-04-09 | 36.57 | 36.36 | ↓$0.21 (-0.57%) | 36.21 | 36.58 | 2.91K |
| 2024-04-08 | 36.10 | 36.35 | ↑$0.25 (0.69%) | 36.10 | 36.35 | 533 |
| 2024-04-05 | 36.10 | 36.00 | ↓$0.10 (-0.28%) | 35.77 | 36.10 | 2.02K |
| 2024-04-04 | 35.90 | 35.54 | ↓$0.36 (-1.00%) | 35.54 | 35.90 | 845 |
| 2024-04-03 | 35.44 | 35.44 | ↑$0.00 (0.00%) | 35.44 | 35.44 | 266 |
| 2024-04-02 | 35.33 | 35.33 | ↑$0.00 (0.00%) | 35.33 | 35.33 | 214 |
| 2024-04-01 | 35.52 | 35.31 | ↓$0.20 (-0.57%) | 35.30 | 35.52 | 1K |
| 2024-03-28 | 35.41 | 35.29 | ↓$0.12 (-0.35%) | 35.29 | 35.41 | 593 |
| 2024-03-27 | 34.86 | 34.88 | ↑$0.02 (0.04%) | 34.75 | 34.88 | 1.44K |
| 2024-03-26 | 35.04 | 34.83 | ↓$0.21 (-0.59%) | 34.83 | 35.04 | 815 |
| 2024-03-25 | 34.56 | 34.67 | ↑$0.11 (0.31%) | 34.56 | 34.80 | 699 |
| 2024-03-22 | 34.87 | 34.64 | ↓$0.23 (-0.67%) | 34.64 | 34.87 | 1.45K |
| 2024-03-21 | 34.97 | 34.79 | ↓$0.18 (-0.52%) | 34.75 | 34.97 | 2.03K |
| 2024-03-20 | 34.50 | 34.53 | ↑$0.03 (0.10%) | 34.50 | 34.53 | 1.90K |
| 2024-03-19 | 34.25 | 34.35 | ↑$0.10 (0.29%) | 34.25 | 34.48 | 1.82K |
| 2024-03-18 | 34.51 | 34.70 | ↑$0.19 (0.54%) | 34.51 | 34.75 | 3.22K |
| 2024-03-15 | 34.49 | 34.47 | ↓$0.02 (-0.06%) | 34.47 | 34.49 | 839 |
Create an account or log in to view more rows.
$INDF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$INDF used to this fuckery!! Not leaving no chance !
$INDF go to the bathroom
come back to green! I like it!
$INDF I still don’t wanna buy it
$INDF When in doubt...
$INDF going down
$INDF f this stock
$INDF holy fuck
$INDF here to raid
$INDF Momentum is building...