Exchange Traded Concepts Trust - Nifty India Financials ETF (INDF) Historical Stock Data
35.39 ↑0.51 (1.48%)
As of March 28, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, INDF is down -0.18% a day on average. There have been 10 days where Exchange Traded Concepts Trust - Nifty India Financials ETF closed green and 20 days where INDF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.00 | 34.56 | ↓$0.44 (-1.25%) | 34.56 | 35.00 | 532 |
2024-03-13 | 34.98 | 34.85 | ↓$0.13 (-0.38%) | 34.85 | 34.98 | 1.57K |
2024-03-12 | 35.50 | 35.44 | ↓$0.06 (-0.18%) | 35.34 | 35.55 | 1.92K |
2024-03-11 | 35.58 | 35.53 | ↓$0.05 (-0.15%) | 35.53 | 35.58 | 409 |
2024-03-08 | 35.97 | 35.72 | ↓$0.25 (-0.69%) | 35.67 | 35.99 | 1.33K |
2024-03-07 | 35.74 | 35.74 | ↑$0.00 (0.00%) | 35.74 | 35.74 | 850 |
2024-03-05 | 35.38 | 35.14 | ↓$0.24 (-0.67%) | 35.13 | 35.38 | 1.77K |
2024-03-04 | 35.54 | 35.43 | ↓$0.11 (-0.32%) | 35.33 | 35.54 | 1.68K |
2024-03-01 | 35.43 | 35.40 | ↓$0.03 (-0.08%) | 35.21 | 35.56 | 2.51K |
2024-02-29 | 34.80 | 34.65 | ↓$0.15 (-0.42%) | 34.51 | 34.80 | 6.38K |
2024-02-28 | 34.51 | 34.46 | ↓$0.05 (-0.15%) | 34.20 | 34.51 | 1.31K |
2024-02-27 | 35.07 | 34.80 | ↓$0.27 (-0.76%) | 34.61 | 35.07 | 4.47K |
2024-02-26 | 35.17 | 35.09 | ↓$0.08 (-0.24%) | 35.09 | 35.17 | 1.96K |
2024-02-23 | 35.00 | 35.15 | ↑$0.15 (0.41%) | 34.97 | 35.15 | 4.65K |
2024-02-22 | 34.99 | 35.01 | ↑$0.02 (0.05%) | 34.81 | 35.22 | 3.64K |
2024-02-21 | 34.91 | 34.84 | ↓$0.07 (-0.21%) | 34.82 | 34.91 | 813 |
2024-02-20 | 35.26 | 35.10 | ↓$0.16 (-0.46%) | 35.05 | 35.30 | 5.05K |
2024-02-16 | 34.59 | 34.96 | ↑$0.37 (1.07%) | 34.59 | 35.04 | 6.13K |
2024-02-15 | 34.83 | 34.75 | ↓$0.08 (-0.22%) | 34.58 | 34.83 | 1.55K |
2024-02-14 | 34.59 | 34.64 | ↑$0.05 (0.15%) | 34.53 | 34.78 | 1.38K |
2024-02-13 | 34.11 | 33.99 | ↓$0.11 (-0.34%) | 33.91 | 34.15 | 2.96K |
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...