Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
28.10
-0.09 (-0.32%)
Oct 31, 2024, 10:00 AM EDT - Market closed
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 28.24 | 28.24 | 28.10 | 28.10 | 28.10 | -0.32% | 697 |
| Oct 30, 2024 | 28.11 | 28.25 | 28.11 | 28.19 | 28.19 | -0.04% | 2,100 |
| Oct 29, 2024 | 28.22 | 28.23 | 28.10 | 28.20 | 28.08 | -0.88% | 3,100 |
| Oct 28, 2024 | 28.37 | 28.48 | 28.34 | 28.45 | 28.32 | -0.52% | 1,404 |
| Oct 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -0.03% | 412 |
| Oct 24, 2024 | 28.49 | 28.61 | 28.49 | 28.61 | 28.48 | 0.35% | 700 |
| Oct 23, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.38 | -0.73% | 600 |
| Oct 22, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.59 | 0.35% | 700 |
| Oct 21, 2024 | 28.96 | 28.96 | 28.62 | 28.62 | 28.49 | -0.83% | 2,235 |
| Oct 18, 2024 | 28.77 | 28.86 | 28.65 | 28.86 | 28.73 | 0.03% | 1,610 |
| Oct 17, 2024 | 28.85 | 28.88 | 28.85 | 28.85 | 28.72 | 0.03% | 1,200 |
| Oct 16, 2024 | 28.86 | 28.89 | 28.84 | 28.84 | 28.71 | 0.35% | 911 |
| Oct 15, 2024 | 28.97 | 28.97 | 28.74 | 28.74 | 28.62 | -2.04% | 426 |
| Oct 14, 2024 | 29.20 | 29.37 | 29.20 | 29.34 | 29.21 | -0.24% | 8,800 |
| Oct 11, 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 29.28 | 0.51% | 1,300 |
| Oct 10, 2024 | 29.02 | 29.28 | 29.02 | 29.26 | 29.13 | 0.62% | 4,000 |
| Oct 9, 2024 | 28.91 | 29.08 | 28.91 | 29.08 | 28.95 | 0.17% | 600 |
| Oct 8, 2024 | 29.39 | 29.39 | 28.93 | 29.03 | 28.90 | -1.73% | 10,800 |
| Oct 7, 2024 | 29.60 | 29.62 | 29.49 | 29.54 | 29.41 | 0.07% | 2,600 |
| Oct 4, 2024 | 29.46 | 29.55 | 29.39 | 29.52 | 29.39 | 0.61% | 2,600 |
| Oct 3, 2024 | 28.96 | 29.34 | 28.89 | 29.34 | 29.21 | 0.79% | 2,521 |
| Oct 2, 2024 | 29.27 | 29.27 | 28.95 | 29.11 | 28.98 | 0.73% | 4,032 |
| Oct 1, 2024 | 28.85 | 28.94 | 28.78 | 28.90 | 28.77 | 1.19% | 1,400 |
| Sep 30, 2024 | 28.43 | 28.56 | 28.43 | 28.56 | 28.56 | - | 748 |
| Sep 27, 2024 | 28.55 | 28.56 | 28.45 | 28.56 | 28.56 | 0.39% | 1,007 |
| Sep 26, 2024 | 28.59 | 28.59 | 28.45 | 28.45 | 28.33 | -0.91% | 1,406 |
| Sep 25, 2024 | 28.71 | 28.72 | 28.71 | 28.71 | 28.59 | -1.07% | 1,223 |
| Sep 24, 2024 | 28.80 | 29.12 | 28.80 | 29.02 | 28.89 | 0.87% | 2,300 |
| Sep 23, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 28.65 | 0.91% | 1,516 |
| Sep 20, 2024 | 28.48 | 28.61 | 28.47 | 28.51 | 28.39 | -0.59% | 1,500 |
| Sep 19, 2024 | 28.65 | 28.81 | 28.64 | 28.68 | 28.56 | 0.42% | 1,000 |
| Sep 18, 2024 | 28.61 | 28.80 | 28.53 | 28.56 | 28.44 | -0.10% | 900 |
| Sep 17, 2024 | 28.61 | 28.67 | 28.56 | 28.59 | 28.47 | 0.32% | 1,900 |
| Sep 16, 2024 | 28.36 | 28.52 | 28.36 | 28.50 | 28.38 | 0.78% | 2,500 |
| Sep 13, 2024 | 28.26 | 28.30 | 28.17 | 28.28 | 28.16 | 0.86% | 3,321 |
| Sep 12, 2024 | 27.98 | 28.04 | 27.98 | 28.04 | 27.93 | 0.68% | 1,100 |
| Sep 11, 2024 | 27.78 | 27.86 | 27.57 | 27.85 | 27.73 | - | 2,000 |
| Sep 10, 2024 | 27.87 | 27.87 | 27.68 | 27.85 | 27.73 | -1.00% | 4,700 |
| Sep 9, 2024 | 27.97 | 28.30 | 27.97 | 28.13 | 28.01 | 0.43% | 4,825 |
| Sep 6, 2024 | 28.36 | 28.48 | 27.94 | 28.01 | 27.89 | -1.16% | 6,544 |
| Sep 5, 2024 | 28.44 | 28.44 | 28.33 | 28.34 | 28.22 | -0.18% | 1,200 |
| Sep 4, 2024 | 28.62 | 28.69 | 28.39 | 28.39 | 28.27 | -0.39% | 1,101 |
| Sep 3, 2024 | 29.60 | 29.60 | 28.35 | 28.50 | 28.38 | -2.40% | 2,800 |
| Aug 30, 2024 | 29.03 | 29.20 | 28.95 | 29.20 | 29.08 | 0.24% | 5,000 |
| Aug 29, 2024 | 28.98 | 29.13 | 28.98 | 29.13 | 29.01 | 0.66% | 800 |
| Aug 28, 2024 | 29.03 | 29.03 | 28.86 | 28.94 | 28.70 | -0.58% | 1,500 |
| Aug 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.87 | -0.75% | 300 |
| Aug 26, 2024 | 29.53 | 29.54 | 29.32 | 29.33 | 29.09 | 0.96% | 3,000 |
| Aug 23, 2024 | 28.76 | 29.05 | 28.76 | 29.05 | 28.81 | 1.68% | 943 |
| Aug 22, 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 28.33 | -0.24% | 248 |
| Aug 21, 2024 | 28.61 | 28.64 | 28.61 | 28.64 | 28.40 | 0.21% | 400 |
| Aug 20, 2024 | 28.70 | 28.70 | 28.54 | 28.58 | 28.34 | -1.62% | 1,720 |
| Aug 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.81 | 0.69% | 200 |
| Aug 16, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 28.61 | 0.66% | 1,600 |
| Aug 15, 2024 | 28.20 | 28.74 | 28.20 | 28.66 | 28.42 | 1.06% | 3,800 |
| Aug 14, 2024 | 28.13 | 28.36 | 28.13 | 28.36 | 28.12 | 0.82% | 2,044 |
| Aug 13, 2024 | 28.11 | 28.13 | 28.11 | 28.13 | 27.89 | -0.14% | 400 |
| Aug 12, 2024 | 28.33 | 28.34 | 28.09 | 28.17 | 27.93 | 0.21% | 2,013 |
| Aug 9, 2024 | 28.14 | 28.17 | 28.07 | 28.11 | 27.88 | -0.28% | 1,034 |
| Aug 8, 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 27.95 | 1.55% | 2,548 |
| Aug 7, 2024 | 28.12 | 28.19 | 27.76 | 27.76 | 27.52 | -0.07% | 937 |
| Aug 6, 2024 | 27.49 | 27.81 | 27.49 | 27.78 | 27.55 | 1.76% | 1,446 |
| Aug 5, 2024 | 27.12 | 27.47 | 27.03 | 27.30 | 27.07 | -2.36% | 10,000 |
| Aug 2, 2024 | 28.70 | 28.70 | 27.72 | 27.96 | 27.72 | -3.05% | 99,700 |
| Aug 1, 2024 | 29.36 | 29.41 | 28.70 | 28.84 | 28.60 | -1.77% | 22,000 |
| Jul 31, 2024 | 29.48 | 29.48 | 29.25 | 29.36 | 29.11 | 0.89% | 2,303 |
| Jul 30, 2024 | 28.77 | 29.12 | 28.77 | 29.10 | 28.86 | 0.21% | 1,710 |
| Jul 29, 2024 | 29.14 | 29.14 | 28.93 | 29.04 | 28.66 | -0.41% | 1,608 |
| Jul 26, 2024 | 29.21 | 29.24 | 28.93 | 29.16 | 28.78 | 0.52% | 1,800 |
| Jul 25, 2024 | 28.88 | 29.21 | 28.88 | 29.01 | 28.64 | 0.31% | 3,100 |
| Jul 24, 2024 | 29.09 | 29.09 | 28.92 | 28.92 | 28.54 | -1.16% | 3,400 |
| Jul 23, 2024 | 29.32 | 29.32 | 29.18 | 29.26 | 28.88 | -0.71% | 3,100 |
| Jul 22, 2024 | 29.34 | 29.53 | 29.25 | 29.47 | 29.09 | 0.14% | 10,500 |
| Jul 19, 2024 | 29.50 | 29.50 | 29.37 | 29.43 | 29.05 | -0.27% | 6,900 |
| Jul 18, 2024 | 29.53 | 29.70 | 29.51 | 29.51 | 29.13 | 0.10% | 2,100 |
| Jul 17, 2024 | 29.65 | 29.65 | 29.48 | 29.48 | 29.10 | 0.51% | 3,000 |
| Jul 16, 2024 | 29.21 | 29.33 | 29.21 | 29.33 | 28.95 | 0.51% | 600 |
| Jul 15, 2024 | 29.00 | 29.31 | 29.00 | 29.18 | 28.80 | 0.48% | 4,700 |
| Jul 12, 2024 | 29.03 | 29.09 | 28.97 | 29.04 | 28.67 | 0.52% | 4,249 |
| Jul 11, 2024 | 28.85 | 28.89 | 28.73 | 28.89 | 28.52 | 0.87% | 2,500 |
| Jul 10, 2024 | 28.39 | 28.65 | 28.39 | 28.64 | 28.27 | 0.17% | 900 |
| Jul 9, 2024 | 28.53 | 28.64 | 28.53 | 28.59 | 28.22 | -0.35% | 1,100 |
| Jul 8, 2024 | 28.72 | 28.72 | 28.64 | 28.69 | 28.31 | -0.45% | 1,300 |
| Jul 5, 2024 | 28.96 | 28.96 | 28.69 | 28.82 | 28.45 | -0.69% | 4,600 |
| Jul 3, 2024 | 29.04 | 29.07 | 29.02 | 29.02 | 28.64 | 0.76% | 2,500 |
| Jul 2, 2024 | 28.91 | 28.99 | 28.70 | 28.80 | 28.43 | 0.35% | 6,639 |
| Jul 1, 2024 | 28.71 | 29.01 | 28.70 | 28.70 | 28.33 | -0.21% | 15,100 |
| Jun 28, 2024 | 28.81 | 28.81 | 28.73 | 28.76 | 28.39 | 0.28% | 1,000 |
| Jun 27, 2024 | 28.74 | 28.74 | 28.66 | 28.68 | 28.31 | -0.35% | 2,200 |
| Jun 26, 2024 | 28.60 | 28.78 | 28.60 | 28.78 | 28.28 | -0.35% | 1,300 |
| Jun 25, 2024 | 28.72 | 28.88 | 28.72 | 28.88 | 28.37 | -0.45% | 2,800 |
| Jun 24, 2024 | 28.78 | 29.01 | 28.78 | 29.01 | 28.50 | 2.18% | 1,900 |
| Jun 21, 2024 | 28.52 | 28.52 | 28.39 | 28.39 | 27.89 | -0.18% | 1,000 |
| Jun 20, 2024 | 28.13 | 28.53 | 28.00 | 28.44 | 27.94 | 0.67% | 6,739 |
| Jun 18, 2024 | 28.38 | 28.38 | 28.22 | 28.25 | 27.76 | 0.50% | 4,215 |
| Jun 17, 2024 | 27.87 | 28.15 | 27.87 | 28.11 | 27.62 | 0.14% | 6,100 |
| Jun 14, 2024 | 28.36 | 28.36 | 28.00 | 28.07 | 27.58 | -1.30% | 25,900 |
| Jun 13, 2024 | 28.46 | 28.48 | 28.42 | 28.44 | 27.94 | -1.15% | 1,304 |
| Jun 12, 2024 | 28.80 | 28.80 | 28.71 | 28.77 | 28.26 | -0.14% | 2,441 |
| Jun 11, 2024 | 28.81 | 28.87 | 28.81 | 28.81 | 28.30 | -0.41% | 800 |