Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
28.19
+0.21 (0.75%)
Jan 13, 2026, 11:44 AM EST - Market open
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 27.85 | 28.05 | 27.83 | 27.98 | 27.98 | 0.14% | 31,823 |
| Jan 9, 2026 | 27.85 | 27.94 | 27.65 | 27.94 | 27.94 | 0.61% | 6,436 |
| Jan 8, 2026 | 27.15 | 27.99 | 27.15 | 27.77 | 27.77 | 3.16% | 3,940 |
| Jan 7, 2026 | 27.07 | 27.24 | 26.84 | 26.92 | 26.92 | -1.16% | 8,263 |
| Jan 6, 2026 | 27.26 | 27.49 | 27.15 | 27.24 | 27.24 | -0.27% | 6,756 |
| Jan 5, 2026 | 27.57 | 27.57 | 27.01 | 27.31 | 27.31 | -0.40% | 4,862 |
| Jan 2, 2026 | 26.79 | 27.51 | 26.79 | 27.42 | 27.42 | 1.71% | 6,082 |
| Dec 31, 2025 | 27.06 | 27.06 | 26.92 | 26.96 | 26.96 | -0.48% | 6,520 |
| Dec 30, 2025 | 26.96 | 27.15 | 26.96 | 27.09 | 27.09 | 0.18% | 6,725 |
| Dec 29, 2025 | 27.01 | 27.08 | 26.95 | 27.04 | 26.87 | 0.74% | 11,343 |
| Dec 26, 2025 | 26.85 | 26.85 | 26.74 | 26.84 | 26.67 | -0.22% | 3,961 |
| Dec 24, 2025 | 26.89 | 26.92 | 26.85 | 26.90 | 26.73 | 0.04% | 1,753 |
| Dec 23, 2025 | 26.86 | 26.90 | 26.72 | 26.89 | 26.72 | 0.19% | 16,600 |
| Dec 22, 2025 | 26.91 | 26.98 | 26.84 | 26.84 | 26.67 | 0.77% | 6,377 |
| Dec 19, 2025 | 26.79 | 26.86 | 26.64 | 26.64 | 26.47 | -0.31% | 4,358 |
| Dec 18, 2025 | 26.94 | 26.99 | 26.72 | 26.72 | 26.55 | -1.30% | 10,505 |
| Dec 17, 2025 | 26.90 | 27.09 | 26.84 | 27.07 | 26.90 | 1.43% | 13,380 |
| Dec 16, 2025 | 27.09 | 27.09 | 26.61 | 26.69 | 26.52 | -2.98% | 17,619 |
| Dec 15, 2025 | 27.96 | 27.96 | 27.31 | 27.51 | 27.34 | -1.00% | 12,916 |
| Dec 12, 2025 | 28.16 | 28.16 | 27.79 | 27.79 | 27.62 | -0.95% | 10,052 |
| Dec 11, 2025 | 28.15 | 28.29 | 28.02 | 28.06 | 27.88 | -0.66% | 13,884 |
| Dec 10, 2025 | 27.77 | 28.31 | 27.77 | 28.24 | 28.07 | 1.33% | 9,486 |
| Dec 9, 2025 | 27.91 | 28.05 | 27.87 | 27.87 | 27.70 | 0.62% | 6,048 |
| Dec 8, 2025 | 27.97 | 27.99 | 27.70 | 27.70 | 27.53 | -1.07% | 5,846 |
| Dec 5, 2025 | 28.32 | 28.45 | 28.00 | 28.00 | 27.82 | -0.17% | 10,728 |
| Dec 4, 2025 | 28.11 | 28.11 | 28.01 | 28.05 | 27.87 | -0.10% | 13,842 |
| Dec 3, 2025 | 28.00 | 28.12 | 28.00 | 28.07 | 27.90 | 1.91% | 18,487 |
| Dec 2, 2025 | 27.53 | 27.57 | 27.45 | 27.55 | 27.37 | -0.53% | 3,245 |
| Dec 1, 2025 | 27.46 | 27.85 | 27.46 | 27.69 | 27.52 | 0.49% | 9,303 |
| Nov 28, 2025 | 27.20 | 27.58 | 27.20 | 27.56 | 27.39 | 1.28% | 4,641 |
| Nov 26, 2025 | 26.95 | 27.37 | 26.95 | 27.21 | 27.04 | 0.78% | 8,955 |
| Nov 25, 2025 | 26.71 | 27.01 | 26.60 | 27.00 | 26.72 | 1.12% | 5,177 |
| Nov 24, 2025 | 26.60 | 26.70 | 26.22 | 26.70 | 26.43 | 0.46% | 209,338 |
| Nov 21, 2025 | 26.26 | 26.58 | 26.25 | 26.58 | 26.31 | 1.30% | 1,135 |
| Nov 20, 2025 | 26.82 | 27.03 | 26.24 | 26.24 | 25.97 | -1.50% | 1,804 |
| Nov 19, 2025 | 26.45 | 26.64 | 26.44 | 26.64 | 26.36 | -0.61% | 2,248 |
| Nov 18, 2025 | 26.41 | 26.85 | 26.41 | 26.80 | 26.53 | 1.03% | 7,880 |
| Nov 17, 2025 | 26.94 | 26.95 | 26.53 | 26.53 | 26.26 | -2.20% | 7,008 |
| Nov 14, 2025 | 26.73 | 27.15 | 26.60 | 27.13 | 26.85 | 1.19% | 7,872 |
| Nov 13, 2025 | 26.83 | 27.11 | 26.81 | 26.81 | 26.53 | 0.77% | 1,618 |
| Nov 12, 2025 | 27.11 | 27.11 | 26.60 | 26.60 | 26.33 | -2.17% | 7,645 |
| Nov 11, 2025 | 26.84 | 27.33 | 26.84 | 27.19 | 26.91 | 1.52% | 5,479 |
| Nov 10, 2025 | 26.75 | 26.81 | 26.50 | 26.78 | 26.51 | 0.36% | 4,057 |
| Nov 7, 2025 | 26.26 | 26.69 | 26.26 | 26.69 | 26.41 | 1.86% | 6,116 |
| Nov 6, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | -0.46% | 3,042 |
| Nov 5, 2025 | 26.47 | 26.65 | 26.32 | 26.32 | 26.05 | 0.27% | 8,511 |
| Nov 4, 2025 | 26.50 | 26.51 | 26.25 | 26.25 | 25.98 | -2.56% | 6,332 |
| Nov 3, 2025 | 26.89 | 26.97 | 26.82 | 26.94 | 26.66 | -0.48% | 6,505 |
| Oct 31, 2025 | 26.89 | 27.13 | 26.89 | 27.07 | 26.79 | 0.63% | 3,879 |
| Oct 30, 2025 | 26.95 | 27.22 | 26.90 | 26.90 | 26.62 | -3.55% | 7,840 |