Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
29.85
+0.15 (0.49%)
At close: Jan 17, 2025, 3:53 PM
29.83
-0.02 (-0.05%)
After-hours: Jan 17, 2025, 3:53 PM EST
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.78 | 29.89 | 29.73 | 29.85 | 29.85 | 0.49% | 9,752 |
| Jan 16, 2025 | 29.62 | 29.73 | 29.58 | 29.70 | 29.70 | 0.41% | 4,611 |
| Jan 15, 2025 | 29.65 | 29.68 | 29.56 | 29.58 | 29.58 | 0.71% | 4,171 |
| Jan 14, 2025 | 29.02 | 29.37 | 29.00 | 29.37 | 29.37 | 1.42% | 10,101 |
| Jan 13, 2025 | 28.88 | 29.06 | 28.88 | 28.96 | 28.96 | 1.42% | 1,534 |
| Jan 10, 2025 | 28.91 | 28.91 | 28.47 | 28.55 | 28.55 | -0.10% | 2,979 |
| Jan 8, 2025 | 28.41 | 28.58 | 28.38 | 28.58 | 28.58 | 0.47% | 3,374 |
| Jan 7, 2025 | 28.62 | 28.62 | 28.42 | 28.45 | 28.45 | 0.52% | 6,026 |
| Jan 6, 2025 | 28.63 | 28.63 | 28.26 | 28.30 | 28.30 | 0.16% | 3,438 |
| Jan 3, 2025 | 28.25 | 28.26 | 28.25 | 28.26 | 28.26 | 0.32% | 621 |
| Jan 2, 2025 | 27.96 | 28.17 | 27.96 | 28.17 | 28.17 | 1.83% | 1,486 |
| Dec 31, 2024 | 27.73 | 27.73 | 27.55 | 27.66 | 27.66 | 0.96% | 2,495 |
| Dec 30, 2024 | 27.14 | 27.40 | 27.12 | 27.40 | 27.40 | -0.12% | 4,945 |
| Dec 27, 2024 | 27.46 | 27.53 | 27.26 | 27.43 | 27.26 | -0.04% | 5,592 |
| Dec 26, 2024 | 27.54 | 27.54 | 27.44 | 27.44 | 27.27 | -0.58% | 477 |
| Dec 24, 2024 | 27.43 | 27.63 | 27.43 | 27.61 | 27.43 | 0.93% | 1,937 |
| Dec 23, 2024 | 27.12 | 27.37 | 27.12 | 27.35 | 27.18 | 0.66% | 2,790 |
| Dec 20, 2024 | 26.96 | 27.28 | 26.96 | 27.17 | 27.00 | 0.93% | 1,375 |
| Dec 19, 2024 | 27.05 | 27.05 | 26.83 | 26.92 | 26.75 | -0.13% | 4,561 |
| Dec 18, 2024 | 27.64 | 27.64 | 26.87 | 26.95 | 26.79 | -2.86% | 11,546 |
| Dec 17, 2024 | 27.69 | 27.75 | 27.58 | 27.75 | 27.57 | -0.50% | 3,447 |
| Dec 16, 2024 | 28.17 | 28.17 | 27.82 | 27.89 | 27.71 | -2.09% | 4,634 |
| Dec 13, 2024 | 28.50 | 28.50 | 28.43 | 28.48 | 28.30 | -0.56% | 1,637 |
| Dec 12, 2024 | 28.65 | 28.65 | 28.60 | 28.64 | 28.46 | -0.61% | 1,303 |
| Dec 11, 2024 | 28.61 | 28.86 | 28.61 | 28.82 | 28.64 | 0.98% | 1,229 |
| Dec 10, 2024 | 28.91 | 28.91 | 28.54 | 28.54 | 28.36 | -0.74% | 437 |
| Dec 9, 2024 | 29.01 | 29.18 | 28.75 | 28.75 | 28.57 | -0.11% | 1,512 |
| Dec 6, 2024 | 29.00 | 29.00 | 28.67 | 28.78 | 28.60 | -1.55% | 1,960 |
| Dec 5, 2024 | 29.22 | 29.37 | 29.11 | 29.24 | 29.05 | 0.64% | 3,398 |
| Dec 4, 2024 | 29.41 | 29.41 | 29.04 | 29.05 | 28.87 | -1.74% | 7,865 |
| Dec 3, 2024 | 29.49 | 29.57 | 29.49 | 29.57 | 29.38 | 0.37% | 924 |
| Dec 2, 2024 | 29.60 | 29.60 | 29.29 | 29.46 | 29.27 | -0.95% | 3,658 |
| Nov 29, 2024 | 29.61 | 29.81 | 29.61 | 29.74 | 29.55 | 0.90% | 1,766 |
| Nov 27, 2024 | 29.51 | 29.69 | 29.47 | 29.47 | 29.29 | -0.10% | 1,351 |
| Nov 26, 2024 | 29.46 | 29.56 | 29.46 | 29.50 | 29.19 | -0.52% | 2,257 |
| Nov 25, 2024 | 29.99 | 30.00 | 29.59 | 29.66 | 29.34 | -1.17% | 15,477 |
| Nov 22, 2024 | 29.89 | 30.01 | 29.89 | 30.01 | 29.69 | 0.80% | 1,865 |
| Nov 21, 2024 | 29.40 | 29.77 | 29.40 | 29.77 | 29.46 | 1.45% | 2,137 |
| Nov 20, 2024 | 29.20 | 29.35 | 29.14 | 29.35 | 29.04 | 0.47% | 3,028 |
| Nov 19, 2024 | 29.23 | 29.23 | 29.16 | 29.21 | 28.90 | -0.08% | 3,441 |
| Nov 18, 2024 | 28.94 | 29.23 | 28.94 | 29.23 | 28.92 | 1.08% | 3,749 |
| Nov 15, 2024 | 29.01 | 29.01 | 28.92 | 28.92 | 28.61 | 0.21% | 5,379 |
| Nov 14, 2024 | 28.80 | 28.86 | 28.69 | 28.86 | 28.55 | 0.96% | 1,216 |
| Nov 13, 2024 | 28.46 | 28.68 | 28.46 | 28.59 | 28.28 | 0.34% | 1,520 |
| Nov 12, 2024 | 28.85 | 28.85 | 28.45 | 28.49 | 28.19 | -1.34% | 3,324 |
| Nov 11, 2024 | 28.67 | 28.91 | 28.67 | 28.88 | 28.57 | 0.50% | 3,739 |
| Nov 8, 2024 | 28.77 | 28.77 | 28.55 | 28.73 | 28.43 | -0.63% | 1,835 |
| Nov 7, 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.61 | -0.04% | 1,678 |
| Nov 6, 2024 | 28.75 | 28.93 | 28.74 | 28.93 | 28.62 | 2.10% | 1,101 |
| Nov 5, 2024 | 28.26 | 28.41 | 28.26 | 28.33 | 28.03 | 0.77% | 901 |
| Nov 4, 2024 | 28.09 | 28.25 | 28.08 | 28.12 | 27.82 | 0.96% | 1,704 |
| Nov 1, 2024 | 28.25 | 28.25 | 27.79 | 27.85 | 27.55 | -0.91% | 2,625 |
| Oct 31, 2024 | 28.24 | 28.24 | 28.10 | 28.10 | 27.81 | -0.32% | 697 |
| Oct 30, 2024 | 28.11 | 28.25 | 28.11 | 28.19 | 27.90 | -0.04% | 2,064 |
| Oct 29, 2024 | 28.22 | 28.23 | 28.10 | 28.21 | 27.78 | -0.85% | 3,064 |
| Oct 28, 2024 | 28.37 | 28.48 | 28.34 | 28.45 | 28.02 | -0.54% | 1,404 |
| Oct 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.17 | -0.02% | 412 |
| Oct 24, 2024 | 28.49 | 28.61 | 28.49 | 28.61 | 28.18 | 0.34% | 653 |
| Oct 23, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.08 | -0.72% | 580 |
| Oct 22, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.29 | 0.34% | 672 |
| Oct 21, 2024 | 28.96 | 28.96 | 28.62 | 28.62 | 28.19 | -0.83% | 2,235 |
| Oct 18, 2024 | 28.77 | 28.86 | 28.65 | 28.86 | 28.43 | 0.05% | 1,610 |
| Oct 17, 2024 | 28.85 | 28.88 | 28.85 | 28.85 | 28.42 | 0.02% | 1,171 |
| Oct 16, 2024 | 28.86 | 28.89 | 28.84 | 28.84 | 28.41 | 0.33% | 911 |
| Oct 15, 2024 | 28.97 | 28.97 | 28.75 | 28.75 | 28.32 | -2.03% | 426 |
| Oct 14, 2024 | 29.20 | 29.37 | 29.20 | 29.34 | 28.90 | -0.24% | 8,760 |
| Oct 11, 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 28.97 | 0.53% | 1,284 |
| Oct 10, 2024 | 29.02 | 29.28 | 29.02 | 29.26 | 28.82 | 0.61% | 3,971 |
| Oct 9, 2024 | 28.91 | 29.08 | 28.91 | 29.08 | 28.64 | 0.17% | 574 |
| Oct 8, 2024 | 29.39 | 29.39 | 28.93 | 29.03 | 28.60 | -1.73% | 10,753 |
| Oct 7, 2024 | 29.60 | 29.62 | 29.49 | 29.54 | 29.10 | 0.08% | 2,556 |
| Oct 4, 2024 | 29.46 | 29.55 | 29.39 | 29.52 | 29.08 | 0.61% | 2,591 |
| Oct 3, 2024 | 28.96 | 29.34 | 28.89 | 29.34 | 28.90 | 0.79% | 2,521 |
| Oct 2, 2024 | 29.27 | 29.27 | 28.95 | 29.11 | 28.68 | 0.72% | 4,032 |
| Oct 1, 2024 | 28.85 | 28.94 | 28.78 | 28.90 | 28.47 | 1.18% | 1,357 |
| Sep 30, 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.14 | 0.02% | 748 |
| Sep 27, 2024 | 28.55 | 28.56 | 28.45 | 28.56 | 28.13 | 0.39% | 1,007 |
| Sep 26, 2024 | 28.59 | 28.59 | 28.45 | 28.45 | 27.90 | -0.91% | 1,406 |
| Sep 25, 2024 | 28.71 | 28.72 | 28.71 | 28.71 | 28.16 | -1.07% | 1,223 |
| Sep 24, 2024 | 28.80 | 29.12 | 28.80 | 29.02 | 28.46 | 0.87% | 2,253 |
| Sep 23, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 28.22 | 0.92% | 1,516 |
| Sep 20, 2024 | 28.48 | 28.61 | 28.47 | 28.51 | 27.96 | -0.60% | 1,470 |
| Sep 19, 2024 | 28.65 | 28.81 | 28.64 | 28.68 | 28.13 | 0.43% | 992 |
| Sep 18, 2024 | 28.61 | 28.80 | 28.53 | 28.56 | 28.01 | -0.12% | 886 |
| Sep 17, 2024 | 28.61 | 28.67 | 28.56 | 28.59 | 28.05 | 0.30% | 1,882 |
| Sep 16, 2024 | 28.36 | 28.52 | 28.36 | 28.51 | 27.96 | 0.79% | 2,462 |
| Sep 13, 2024 | 28.26 | 28.30 | 28.17 | 28.28 | 27.74 | 0.85% | 3,321 |
| Sep 12, 2024 | 27.98 | 28.05 | 27.98 | 28.05 | 27.51 | 0.71% | 1,083 |
| Sep 11, 2024 | 27.78 | 27.86 | 27.57 | 27.85 | 27.32 | - | 1,963 |
| Sep 10, 2024 | 27.87 | 27.87 | 27.68 | 27.85 | 27.31 | -1.00% | 4,698 |
| Sep 9, 2024 | 27.97 | 28.30 | 27.97 | 28.13 | 27.59 | 0.42% | 4,825 |
| Sep 6, 2024 | 28.36 | 28.48 | 27.94 | 28.01 | 27.48 | -1.16% | 6,544 |
| Sep 5, 2024 | 28.44 | 28.44 | 28.33 | 28.34 | 27.80 | -0.18% | 1,157 |
| Sep 4, 2024 | 28.62 | 28.69 | 28.39 | 28.39 | 27.85 | -0.38% | 1,099 |
| Sep 3, 2024 | 29.60 | 29.60 | 28.35 | 28.50 | 27.96 | -2.40% | 2,764 |
| Aug 30, 2024 | 29.03 | 29.20 | 28.95 | 29.20 | 28.64 | 0.23% | 4,983 |
| Aug 29, 2024 | 28.98 | 29.13 | 28.98 | 29.13 | 28.58 | 0.67% | 751 |
| Aug 28, 2024 | 29.03 | 29.03 | 28.86 | 28.94 | 28.27 | -0.59% | 1,463 |
| Aug 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.44 | -0.75% | 298 |
| Aug 26, 2024 | 29.53 | 29.54 | 29.32 | 29.33 | 28.65 | 0.96% | 2,992 |