Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
27.39
-0.50 (-1.79%)
Oct 30, 2025, 7:00 AM EDT - Market open
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.95 | 28.27 | 27.80 | 27.89 | 27.89 | -0.18% | 9,553 |
| Oct 28, 2025 | 27.93 | 27.96 | 27.83 | 27.94 | 27.94 | -1.06% | 11,511 |
| Oct 27, 2025 | 28.10 | 28.36 | 28.10 | 28.24 | 28.24 | 0.65% | 2,318 |
| Oct 24, 2025 | 28.29 | 28.30 | 28.06 | 28.06 | 28.06 | -0.29% | 4,544 |
| Oct 23, 2025 | 28.04 | 28.17 | 27.93 | 28.14 | 28.14 | 3.15% | 23,263 |
| Oct 22, 2025 | 27.03 | 27.30 | 27.03 | 27.28 | 27.28 | 1.19% | 3,446 |
| Oct 21, 2025 | 27.04 | 27.12 | 26.94 | 26.96 | 26.96 | -0.26% | 7,331 |
| Oct 20, 2025 | 26.97 | 27.04 | 26.94 | 27.03 | 27.03 | 0.71% | 5,314 |
| Oct 17, 2025 | 26.78 | 26.88 | 26.76 | 26.84 | 26.84 | - | 15,529 |
| Oct 16, 2025 | 27.30 | 27.30 | 26.69 | 26.84 | 26.84 | -1.32% | 6,581 |
| Oct 15, 2025 | 27.35 | 27.63 | 27.11 | 27.20 | 27.20 | 0.04% | 10,694 |
| Oct 14, 2025 | 26.89 | 27.32 | 26.89 | 27.19 | 27.19 | -0.26% | 4,936 |
| Oct 13, 2025 | 27.04 | 27.28 | 26.93 | 27.26 | 27.26 | 1.84% | 5,212 |
| Oct 10, 2025 | 27.69 | 27.69 | 26.77 | 26.77 | 26.77 | -3.95% | 24,516 |
| Oct 9, 2025 | 28.58 | 28.60 | 27.85 | 27.87 | 27.87 | -2.23% | 7,380 |
| Oct 8, 2025 | 28.46 | 28.60 | 28.43 | 28.50 | 28.50 | -0.51% | 10,085 |
| Oct 7, 2025 | 28.68 | 28.75 | 28.43 | 28.65 | 28.65 | -0.21% | 10,024 |
| Oct 6, 2025 | 28.80 | 28.86 | 28.71 | 28.71 | 28.71 | -0.07% | 4,739 |
| Oct 3, 2025 | 28.66 | 28.78 | 28.64 | 28.73 | 28.73 | 1.07% | 7,769 |
| Oct 2, 2025 | 28.73 | 28.73 | 28.41 | 28.43 | 28.43 | -0.95% | 5,184 |
| Oct 1, 2025 | 28.44 | 28.76 | 28.44 | 28.70 | 28.70 | 0.37% | 4,381 |
| Sep 30, 2025 | 28.65 | 28.68 | 28.40 | 28.59 | 28.59 | -0.33% | 7,165 |
| Sep 29, 2025 | 29.00 | 29.00 | 28.60 | 28.69 | 28.69 | -1.68% | 387,667 |
| Sep 26, 2025 | 28.98 | 29.39 | 28.98 | 29.18 | 29.06 | 0.79% | 4,606 |
| Sep 25, 2025 | 29.08 | 29.11 | 28.90 | 28.95 | 28.83 | -0.92% | 3,080 |
| Sep 24, 2025 | 29.31 | 29.43 | 29.22 | 29.22 | 29.10 | 1.25% | 25,347 |
| Sep 23, 2025 | 29.11 | 29.23 | 28.86 | 28.86 | 28.74 | 1.26% | 4,326 |
| Sep 22, 2025 | 28.44 | 28.59 | 28.26 | 28.50 | 28.38 | 0.16% | 3,187 |
| Sep 19, 2025 | 29.01 | 29.01 | 28.42 | 28.46 | 28.34 | -1.99% | 4,891 |
| Sep 18, 2025 | 29.05 | 29.05 | 28.90 | 29.03 | 28.91 | 0.14% | 3,400 |
| Sep 17, 2025 | 29.21 | 29.21 | 28.99 | 28.99 | 28.87 | -0.26% | 2,335 |
| Sep 16, 2025 | 28.91 | 29.10 | 28.91 | 29.07 | 28.95 | 1.54% | 2,223 |
| Sep 15, 2025 | 28.78 | 28.90 | 28.63 | 28.63 | 28.51 | -0.80% | 2,521 |
| Sep 12, 2025 | 28.97 | 29.04 | 28.86 | 28.86 | 28.74 | -0.52% | 3,815 |
| Sep 11, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 28.89 | 0.93% | 1,642 |
| Sep 10, 2025 | 28.61 | 28.75 | 28.61 | 28.74 | 28.62 | 0.68% | 1,761 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.54 | 28.55 | 28.43 | 0.07% | 1,771 |
| Sep 8, 2025 | 28.71 | 28.71 | 28.25 | 28.53 | 28.41 | -0.61% | 11,023 |
| Sep 5, 2025 | 28.95 | 29.02 | 28.56 | 28.71 | 28.59 | -0.92% | 4,180 |
| Sep 4, 2025 | 28.76 | 28.97 | 28.76 | 28.97 | 28.85 | 0.91% | 726 |
| Sep 3, 2025 | 29.13 | 29.13 | 28.71 | 28.71 | 28.59 | -1.67% | 3,630 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.04 | 29.20 | 29.08 | -0.31% | 1,903 |
| Aug 29, 2025 | 29.29 | 29.36 | 29.26 | 29.29 | 29.17 | 0.49% | 2,235 |
| Aug 28, 2025 | 28.90 | 29.15 | 28.87 | 29.15 | 29.03 | 0.29% | 740 |
| Aug 27, 2025 | 28.99 | 29.11 | 28.89 | 29.06 | 28.82 | 1.13% | 2,807 |
| Aug 26, 2025 | 28.78 | 28.81 | 28.70 | 28.74 | 28.50 | -0.45% | 376,883 |
| Aug 25, 2025 | 28.92 | 28.92 | 28.86 | 28.87 | 28.63 | -0.31% | 2,762 |
| Aug 22, 2025 | 28.82 | 28.99 | 28.82 | 28.96 | 28.72 | 2.91% | 2,005 |
| Aug 21, 2025 | 28.21 | 28.21 | 28.14 | 28.14 | 27.91 | - | 1,501 |
| Aug 20, 2025 | 28.07 | 28.14 | 27.93 | 28.14 | 27.91 | 1.09% | 842 |