Skip to main content

Range India Financials ETF (NY:INDF)

39.68 -0.05 (-0.13%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 40.02 40.02 39.50 39.73 3,065 -0.59(-1.47%)
Jul 01, 2025 40.20 40.32 40.20 40.32 4,364 +0.07(+0.18%)
Jun 30, 2025 40.08 40.25 40.08 40.25 1,436 -0.04(-0.10%)
Jun 27, 2025 40.40 40.47 40.19 40.29 4,483 +0.11(+0.27%)
Jun 26, 2025 39.62 40.38 39.62 40.18 2,893 +0.69(+1.76%)
Jun 25, 2025 39.29 39.54 39.27 39.49 4,100 -0.00(-0.00%)
Jun 24, 2025 39.54 39.56 39.22 39.49 1,008 +0.44(+1.12%)
Jun 23, 2025 38.61 39.05 38.61 39.05 1,396 +0.44(+1.14%)
Jun 20, 2025 38.84 38.85 38.61 38.61 2,974 +0.00(+0.00%)
Jun 18, 2025 38.64 38.64 38.60 38.61 928 -0.07(-0.18%)
Jun 17, 2025 38.97 38.97 38.58 38.68 2,141 -0.41(-1.05%)
Jun 16, 2025 38.84 39.41 38.84 39.09 1,940 +0.39(+0.99%)
Jun 13, 2025 38.98 39.05 38.51 38.70 3,841 -0.59(-1.50%)
Jun 12, 2025 39.02 39.40 39.01 39.30 3,610 -0.31(-0.79%)
Jun 11, 2025 39.64 39.85 39.58 39.61 1,310 -0.26(-0.66%)
Jun 10, 2025 39.87 39.96 39.50 39.87 4,519 +0.00(+0.00%)
Jun 09, 2025 39.80 39.87 39.57 39.87 1,727 +0.30(+0.76%)
Jun 06, 2025 39.57 39.73 39.36 39.57 3,251 +0.85(+2.21%)
Jun 05, 2025 38.60 38.84 38.60 38.72 2,412 +0.13(+0.34%)
Jun 04, 2025 38.56 38.62 38.52 38.59 5,809 -0.14(-0.37%)
Jun 03, 2025 38.96 38.96 38.51 38.73 10,422 -0.62(-1.58%)
Jun 02, 2025 39.06 39.35 39.04 39.35 1,058 +0.29(+0.73%)
May 30, 2025 38.95 39.11 38.95 39.06 1,501 -0.09(-0.22%)
May 29, 2025 39.10 39.15 39.09 39.15 564 +0.10(+0.25%)
May 28, 2025 38.88 39.17 38.77 39.05 1,419 -0.04(-0.11%)
May 27, 2025 39.42 39.42 39.02 39.10 2,530 -0.07(-0.18%)
May 23, 2025 38.99 39.36 38.90 39.17 2,038 +0.58(+1.52%)
May 22, 2025 38.60 38.63 38.55 38.58 3,184 -0.13(-0.33%)
May 21, 2025 38.74 39.01 38.67 38.71 1,552 -0.04(-0.11%)
May 20, 2025 38.85 38.85 38.62 38.75 4,403 -0.53(-1.34%)
May 19, 2025 39.19 39.44 39.13 39.28 2,163 +0.27(+0.70%)
May 16, 2025 39.06 39.06 38.80 39.00 3,334 -0.14(-0.35%)
May 15, 2025 38.67 39.25 38.67 39.14 4,882 +0.54(+1.41%)
May 14, 2025 38.95 38.95 38.56 38.59 4,219 -0.24(-0.63%)
May 13, 2025 38.72 38.92 38.66 38.84 5,683 -0.04(-0.10%)
May 12, 2025 39.00 39.00 38.72 38.88 4,413 +1.55(+4.15%)
May 09, 2025 37.95 37.95 37.14 37.33 6,086 +0.32(+0.87%)
May 08, 2025 38.50 38.50 36.88 37.01 33,315 -1.57(-4.07%)
May 07, 2025 38.56 38.78 38.50 38.58 3,874 -0.05(-0.13%)
May 06, 2025 39.09 39.09 38.51 38.63 10,627 -0.46(-1.16%)
May 05, 2025 39.00 39.30 39.00 39.09 7,641 +0.09(+0.22%)
May 02, 2025 39.62 39.62 38.91 39.00 7,500 +0.28(+0.73%)
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.