Amplify Energy & Natural Resources Covered Call ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
36.24
+0.34 (0.95%)
At close: Mar 25, 2026, 4:00 PM EDT
36.18
-0.07 (-0.18%)
After-hours: Mar 25, 2026, 8:00 PM EDT
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 35.83 | 36.25 | 35.83 | 36.24 | 36.24 | 0.95% | 12,032 |
| Mar 24, 2026 | 35.09 | 36.17 | 35.09 | 35.90 | 35.90 | 2.10% | 23,193 |
| Mar 23, 2026 | 34.76 | 35.16 | 34.30 | 35.16 | 35.16 | 0.46% | 24,945 |
| Mar 20, 2026 | 35.54 | 35.92 | 35.00 | 35.00 | 35.00 | -0.93% | 34,999 |
| Mar 19, 2026 | 35.65 | 36.00 | 35.20 | 35.33 | 35.33 | 0.84% | 33,017 |
| Mar 18, 2026 | 35.01 | 35.15 | 34.84 | 35.04 | 35.04 | 0.17% | 18,367 |
| Mar 17, 2026 | 35.04 | 35.25 | 34.75 | 34.98 | 34.98 | 0.69% | 26,941 |
| Mar 16, 2026 | 34.94 | 34.94 | 34.37 | 34.74 | 34.74 | 0.34% | 21,597 |
| Mar 13, 2026 | 34.28 | 34.72 | 34.12 | 34.62 | 34.62 | 0.18% | 15,155 |
| Mar 12, 2026 | 35.13 | 35.13 | 34.49 | 34.56 | 34.56 | 0.32% | 24,234 |
| Mar 11, 2026 | 34.00 | 34.45 | 33.98 | 34.45 | 34.45 | 1.98% | 9,090 |
| Mar 10, 2026 | 34.02 | 34.14 | 33.67 | 33.78 | 33.78 | -0.59% | 22,533 |
| Mar 9, 2026 | 34.59 | 37.65 | 32.26 | 33.98 | 33.98 | 0.15% | 53,777 |
| Mar 6, 2026 | 33.94 | 34.25 | 33.72 | 33.93 | 33.93 | 0.59% | 31,138 |
| Mar 5, 2026 | 33.30 | 33.80 | 33.30 | 33.73 | 33.73 | 1.23% | 19,897 |
| Mar 4, 2026 | 32.98 | 33.95 | 32.89 | 33.32 | 33.32 | 0.86% | 24,647 |
| Mar 3, 2026 | 32.88 | 33.22 | 32.60 | 33.04 | 33.04 | -0.45% | 5,694 |
| Mar 2, 2026 | 32.71 | 33.21 | 32.66 | 33.19 | 33.19 | 2.21% | 13,444 |
| Feb 27, 2026 | 31.76 | 32.47 | 31.45 | 32.47 | 32.47 | 0.86% | 28,138 |
| Feb 26, 2026 | 31.71 | 32.22 | 31.44 | 32.19 | 32.19 | -0.09% | 9,777 |
| Feb 25, 2026 | 32.57 | 32.57 | 31.90 | 32.22 | 31.95 | -0.67% | 6,165 |
| Feb 24, 2026 | 33.03 | 33.03 | 32.22 | 32.44 | 32.17 | 0.15% | 7,205 |
| Feb 23, 2026 | 32.50 | 32.87 | 32.24 | 32.39 | 32.12 | -0.90% | 26,292 |
| Feb 20, 2026 | 32.35 | 32.68 | 32.32 | 32.68 | 32.41 | 0.25% | 7,971 |
| Feb 19, 2026 | 32.17 | 32.68 | 32.17 | 32.60 | 32.33 | 0.40% | 4,932 |
| Feb 18, 2026 | 32.15 | 32.47 | 32.15 | 32.47 | 32.20 | 1.56% | 4,175 |
| Feb 17, 2026 | 32.50 | 32.50 | 31.61 | 31.97 | 31.70 | -1.05% | 16,101 |
| Feb 13, 2026 | 31.80 | 32.41 | 31.80 | 32.31 | 32.04 | 1.79% | 4,525 |
| Feb 12, 2026 | 32.71 | 32.71 | 31.62 | 31.74 | 31.47 | -2.11% | 10,899 |
| Feb 11, 2026 | 31.66 | 32.43 | 31.66 | 32.43 | 32.15 | 1.74% | 5,120 |
| Feb 10, 2026 | 31.65 | 31.89 | 31.64 | 31.87 | 31.60 | 0.20% | 4,025 |
| Feb 9, 2026 | 31.66 | 31.84 | 31.20 | 31.81 | 31.54 | 1.36% | 5,878 |
| Feb 6, 2026 | 31.06 | 31.38 | 31.06 | 31.38 | 31.12 | 2.03% | 13,942 |
| Feb 5, 2026 | 31.02 | 31.08 | 30.56 | 30.76 | 30.50 | -1.40% | 4,638 |
| Feb 4, 2026 | 31.16 | 31.19 | 30.88 | 31.19 | 30.93 | 1.33% | 15,243 |
| Feb 3, 2026 | 30.50 | 30.86 | 30.30 | 30.78 | 30.53 | 2.20% | 8,442 |
| Feb 2, 2026 | 30.50 | 30.50 | 30.02 | 30.12 | 29.87 | -0.89% | 10,595 |
| Jan 30, 2026 | 30.43 | 30.48 | 29.79 | 30.39 | 30.13 | -0.91% | 10,963 |
| Jan 29, 2026 | 30.40 | 30.68 | 30.21 | 30.67 | 30.41 | 1.22% | 11,735 |
| Jan 28, 2026 | 30.09 | 30.30 | 30.02 | 30.30 | 29.92 | 0.74% | 7,223 |
| Jan 27, 2026 | 29.86 | 30.08 | 29.86 | 30.08 | 29.70 | 1.15% | 10,291 |
| Jan 26, 2026 | 29.94 | 30.20 | 29.65 | 29.74 | 29.36 | -0.01% | 20,972 |
| Jan 23, 2026 | 30.06 | 30.12 | 29.73 | 29.74 | 29.37 | 0.34% | 6,314 |
| Jan 22, 2026 | 29.60 | 29.68 | 29.53 | 29.64 | 29.27 | 0.37% | 3,412 |
| Jan 21, 2026 | 28.87 | 29.53 | 28.87 | 29.53 | 29.16 | 3.19% | 12,171 |
| Jan 20, 2026 | 28.67 | 28.86 | 28.59 | 28.62 | 28.26 | -0.91% | 18,769 |
| Jan 16, 2026 | 28.91 | 28.91 | 28.85 | 28.88 | 28.52 | 0.14% | 4,692 |
| Jan 15, 2026 | 28.38 | 28.91 | 28.38 | 28.84 | 28.48 | -0.15% | 17,275 |
| Jan 14, 2026 | 28.51 | 29.01 | 28.51 | 28.88 | 28.52 | 1.72% | 7,210 |
| Jan 13, 2026 | 28.19 | 28.50 | 28.19 | 28.40 | 28.04 | 1.49% | 6,437 |