Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

INDQ Historical Prices

Pacer ActiveAlpha India Quality ETF · daily open, high, low, close & volume

Trading days
148
Period high
27.81
Period low
23.92
Period change
-1.05%
DateOpenHighLowCloseChangeVolume
Nov 3, 202624.8724.8724.8724.87+0.03%9
Nov 2, 202624.8624.8624.8624.86+1.06%5,032
Oct 30, 202624.5524.6024.5524.60+0.04%3,937
Oct 29, 202624.5924.5924.5924.59+0.17%8
Oct 28, 202624.5524.5524.5524.55+0.32%6
Oct 27, 202624.4724.4724.4724.47+1.20%8
Oct 26, 202624.1824.1824.1824.18+1.05%8
Oct 23, 202623.9223.9323.9223.93-1.19%406
Oct 22, 202624.2224.2224.2224.22-0.48%6
Oct 21, 202624.3724.3724.2724.33-1.52%41,488
Oct 20, 202624.7124.7124.7124.71+0.82%6
Oct 19, 202624.5124.5124.5124.51-0.59%6
Oct 16, 202624.7324.7324.6624.66-0.32%202
Oct 15, 202624.7324.7324.7324.73-0.23%8
Oct 14, 202624.8524.8524.7924.79+0.13%388
Oct 13, 202624.7624.7624.7624.76+1.30%21
Oct 12, 202624.4424.4424.4424.44+1.39%7
Oct 9, 202624.1124.1124.1124.11+0.17%10
Oct 8, 202623.9924.0623.9924.06-0.17%2,419
Oct 7, 202624.1124.1124.1124.11-2.05%12
Oct 6, 202624.6124.6124.6124.61-0.03%12
Oct 5, 202624.6224.6224.6224.62-0.39%1,693
Oct 2, 202624.7124.7124.7124.71+0.43%34
Oct 1, 202624.6124.6124.6124.61-1.09%71
Sep 30, 202624.9124.9224.8824.88-1.13%1,204
Sep 29, 202625.1625.1625.1625.16-0.18%14
Sep 28, 202625.2125.2125.2125.21-2.22%17
Sep 25, 202625.7525.7825.7525.78+0.83%401
Sep 24, 202625.5725.5725.5725.57+0.67%364
Sep 23, 202625.4025.4025.4025.40-0.22%50
Sep 22, 202625.4525.4525.4525.45-0.01%10
Sep 21, 202625.4725.4725.4525.45+1.21%281
Sep 18, 202625.2125.2125.1525.15-0.57%309
Sep 17, 202625.3025.3025.3025.30+1.14%27
Sep 16, 202625.0125.0125.0125.01-0.12%10
Sep 15, 202625.0425.0425.0425.04-1.94%11
Sep 14, 202625.5425.5425.5425.54-0.59%17
Sep 11, 202625.6525.6925.6525.69-0.78%442
Sep 9, 202625.8925.8925.8925.89-0.65%12
Sep 8, 202626.0626.0626.0626.06-0.26%20
Sep 4, 202626.1326.1326.1326.13-1.02%24
Sep 3, 202626.4326.4326.4026.40-0.68%242
Sep 2, 202626.5826.5826.5826.58-0.13%23
Aug 31, 202626.6126.6126.6126.61+0.24%19
Aug 28, 202626.5426.5826.5426.55-0.10%465
Aug 27, 202626.5826.5826.5826.58-0.41%10
Aug 26, 202626.6826.6826.6826.68-2.05%11
Aug 25, 202627.2827.2827.1827.24+1.41%1,574
Aug 24, 202627.0927.0926.8626.86-0.16%3,678
Aug 21, 202626.9126.9126.9126.91-0.01%10
Aug 20, 202627.0627.0626.9026.91-0.28%3,672
Aug 19, 202626.9626.9826.9626.98+0.14%6,310
Aug 18, 202626.9526.9526.9526.95-0.26%62
Aug 17, 202627.0927.0927.0227.02+0.08%126
Aug 14, 202626.9926.9926.9926.99-0.76%11
Aug 13, 202627.2427.2427.2027.20+0.30%210
Aug 12, 202627.1327.1327.1227.12+0.65%136
Aug 11, 202626.9526.9526.9526.95+0.37%10
Aug 10, 202626.8426.8426.8426.84-0.25%18
Aug 7, 202626.9126.9126.9126.91+0.75%3
Aug 6, 202626.7126.7126.7126.71-0.60%11
Aug 5, 202626.8726.8726.8726.87+0.39%26
Aug 4, 202626.7726.7726.7726.77+1.17%12
Aug 3, 202626.4626.4626.4626.46+0.53%49
Jul 31, 202626.3226.3226.3226.32+0.31%22
Jul 30, 202626.2926.2926.2426.24+0.96%3,512
Jul 29, 202625.9925.9925.9925.99-0.21%10
Jul 28, 202625.9426.0525.9426.05+0.68%110
Jul 27, 202625.7225.8725.7225.87+1.73%208
Jul 24, 202625.4325.4325.4325.43+1.72%10
Jul 23, 202625.0025.0025.0025.00-1.44%10
Jul 22, 202625.4425.4425.3625.36-0.42%4,732
Jul 21, 202625.4725.4725.4725.47+0.43%11
Jul 20, 202625.3625.3625.3625.36-0.57%11
Jul 17, 202625.5125.5125.5125.51+0.05%12
Jul 16, 202625.5025.5025.5025.50-0.62%11
Jul 15, 202625.6525.6525.6525.65+0.15%11
Jul 14, 202625.6125.6125.6125.61-0.03%11
Jul 13, 202625.6225.6225.6225.62-1.33%11
Jul 10, 202625.9725.9725.9725.97+0.28%121
Jul 9, 202625.8925.8925.8925.89+0.12%3
Jul 8, 202625.8625.8625.8625.86-0.26%10
Jul 7, 202625.9325.9325.9325.93-0.53%21
Jul 6, 202626.0726.0726.0726.07+0.05%249
Jul 2, 202626.0626.0626.0626.06+0.57%11
Jul 1, 202625.9125.9125.9125.91-0.85%3
Jun 30, 202625.9526.1325.9526.13+0.11%3,751
Jun 29, 202626.1026.1026.1026.10-0.96%11
Jun 26, 202626.3626.3626.3626.36+0.16%5
Jun 25, 202626.3326.3326.3126.31-0.84%3,513
Jun 24, 202626.5426.5426.5426.54+0.21%4
Jun 23, 202626.4826.4826.4826.48-3.14%4,514
Jun 22, 202627.2827.3427.2827.34+1.39%4,339
Jun 18, 202626.9626.9626.9626.96+1.13%6,012
Jun 17, 202627.0727.0726.6626.66-0.25%4,010
Jun 16, 202626.7326.7326.7326.73-0.21%6,004
Jun 15, 202626.7726.8326.7326.79+1.53%5,205
Jun 12, 202626.4026.4026.3826.38+0.33%321
Jun 11, 202626.3026.3026.3026.30+1.40%92
Jun 10, 202626.2226.2225.9325.93-1.16%5,116
Jun 9, 202626.2426.2426.2426.24+0.78%73
Jun 8, 202625.9926.0525.9926.03-0.26%6,672
Jun 5, 202626.3826.3826.1026.10-1.73%165
Jun 4, 202626.5826.6526.5626.56+1.71%3,965
Jun 3, 202626.2526.2526.1126.11-1.31%508
Jun 2, 202626.4826.4826.4426.46+0.14%785
Jun 1, 202626.4226.4226.4226.42-1.55%5
May 29, 202626.8426.8426.8426.84-0.11%94
May 28, 202626.8726.8726.8726.87+0.04%3,004
May 27, 202626.8926.9226.8526.86+1.00%7,967
May 26, 202626.5626.5926.5626.59+0.89%134
May 22, 202626.3626.3626.3626.36+0.40%4
May 21, 202626.3026.3126.2526.25+0.28%3,178
May 20, 202626.1426.1826.1326.18+1.45%205
May 19, 202625.9525.9525.8025.80-1.33%4,420
May 18, 202626.1426.1526.1426.15-1.43%112
May 15, 202626.5626.5826.5026.53-1.47%11,022
May 14, 202626.9226.9226.9226.92+1.50%5
May 13, 202626.5326.5326.5326.53+0.92%95
May 12, 202626.0626.2926.0626.29-2.27%8,018
May 11, 202627.0027.0526.8226.90-1.74%7,363
May 8, 202627.3827.3827.3827.38+0.77%12
May 7, 202627.1727.1727.1727.17-0.31%40
May 6, 202627.2527.2527.2527.25+2.34%0
May 5, 202626.6326.6326.6326.63+1.03%0
May 4, 202626.3626.3626.3626.36-1.22%56
May 1, 202626.6826.6826.6826.68-0.09%63
Apr 30, 202626.7126.7126.7126.71+0.57%45
Apr 29, 202626.5526.5526.5526.55-0.95%6
Apr 28, 202626.7726.8126.7726.81-0.51%107
Apr 27, 202626.7126.9426.7126.94+0.03%176
Apr 24, 202626.9426.9426.9426.94+0.29%0
Apr 23, 202626.8626.8626.8626.86-0.81%0
Apr 22, 202627.1227.1327.0527.08+1.16%9,400
Apr 21, 202626.7726.7726.7726.77-1.45%4,429
Apr 20, 202627.2227.2227.1127.16-1.63%11,865
Apr 17, 202627.6827.8127.6127.61+3.46%5,025
Apr 16, 202626.6826.6926.6826.69+0.10%120
Apr 15, 202626.6926.6926.6326.66-0.80%8,100
Apr 14, 202626.8826.8826.8826.88+1.07%360
Apr 13, 202626.4126.6126.3026.59-0.26%4,700
Apr 10, 202626.6626.6626.6626.66+0.25%17,051
Apr 9, 202626.4726.6626.4226.59+1.13%16,622
Apr 8, 202626.4726.4726.3026.30+3.76%865
Apr 7, 202625.2325.3425.2325.34+0.49%1,207
Apr 6, 202625.2325.2325.2225.22-0.60%961
Apr 2, 202625.3725.3725.3725.37+0.95%2
Apr 1, 202625.1325.1325.1325.13-0

Daily open, high, low, close and volume for Pacer ActiveAlpha India Quality ETF (INDQ). Showing 148 trading days. Unadjusted prices.