Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
29.03
+0.04 (0.14%)
At close: Sep 18, 2025, 4:00 PM EDT
29.03
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29.05 | 29.05 | 28.90 | 29.03 | 29.03 | 0.14% | 3,400 |
| Sep 17, 2025 | 29.21 | 29.21 | 28.99 | 28.99 | 28.99 | -0.26% | 2,335 |
| Sep 16, 2025 | 28.91 | 29.10 | 28.91 | 29.07 | 29.07 | 1.54% | 2,223 |
| Sep 15, 2025 | 28.78 | 28.90 | 28.63 | 28.63 | 28.63 | -0.80% | 2,521 |
| Sep 12, 2025 | 28.97 | 29.04 | 28.86 | 28.86 | 28.86 | -0.52% | 3,815 |
| Sep 11, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 29.01 | 0.93% | 1,642 |
| Sep 10, 2025 | 28.61 | 28.75 | 28.61 | 28.74 | 28.74 | 0.68% | 1,761 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.54 | 28.55 | 28.55 | 0.07% | 1,771 |
| Sep 8, 2025 | 28.71 | 28.71 | 28.25 | 28.53 | 28.53 | -0.61% | 11,023 |
| Sep 5, 2025 | 28.95 | 29.02 | 28.56 | 28.71 | 28.71 | -0.92% | 4,180 |
| Sep 4, 2025 | 28.76 | 28.97 | 28.76 | 28.97 | 28.97 | 0.91% | 726 |
| Sep 3, 2025 | 29.13 | 29.13 | 28.71 | 28.71 | 28.71 | -1.67% | 3,630 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.04 | 29.20 | 29.20 | -0.31% | 1,903 |
| Aug 29, 2025 | 29.29 | 29.36 | 29.26 | 29.29 | 29.29 | 0.49% | 2,235 |
| Aug 28, 2025 | 28.90 | 29.15 | 28.87 | 29.15 | 29.15 | 0.29% | 740 |
| Aug 27, 2025 | 28.99 | 29.11 | 28.89 | 29.06 | 28.95 | 1.13% | 2,807 |
| Aug 26, 2025 | 28.78 | 28.81 | 28.70 | 28.74 | 28.62 | -0.45% | 376,883 |
| Aug 25, 2025 | 28.92 | 28.92 | 28.86 | 28.87 | 28.75 | -0.31% | 2,762 |
| Aug 22, 2025 | 28.82 | 28.99 | 28.82 | 28.96 | 28.84 | 2.91% | 2,005 |
| Aug 21, 2025 | 28.21 | 28.21 | 28.14 | 28.14 | 28.02 | - | 1,501 |
| Aug 20, 2025 | 28.07 | 28.14 | 27.93 | 28.14 | 28.02 | 1.09% | 842 |
| Aug 19, 2025 | 27.94 | 27.94 | 27.81 | 27.84 | 27.72 | -0.34% | 828 |
| Aug 18, 2025 | 27.91 | 28.04 | 27.91 | 27.93 | 27.82 | -0.23% | 4,932 |
| Aug 15, 2025 | 28.15 | 28.15 | 27.99 | 27.99 | 27.88 | -0.87% | 331 |
| Aug 14, 2025 | 27.93 | 28.24 | 27.86 | 28.24 | 28.13 | 0.09% | 2,635 |
| Aug 13, 2025 | 27.89 | 28.22 | 27.86 | 28.22 | 28.10 | 2.02% | 2,765 |
| Aug 12, 2025 | 27.62 | 27.66 | 27.52 | 27.66 | 27.55 | 1.43% | 1,878 |
| Aug 11, 2025 | 27.60 | 27.60 | 27.27 | 27.27 | 27.16 | -0.83% | 1,527 |
| Aug 8, 2025 | 27.55 | 27.69 | 27.47 | 27.50 | 27.38 | -0.52% | 4,593 |
| Aug 7, 2025 | 27.84 | 28.25 | 27.61 | 27.64 | 27.53 | -0.01% | 2,378 |
| Aug 6, 2025 | 27.98 | 28.01 | 27.64 | 27.64 | 27.53 | -0.75% | 2,180 |
| Aug 5, 2025 | 27.78 | 27.85 | 27.50 | 27.85 | 27.74 | 0.93% | 11,003 |
| Aug 4, 2025 | 27.68 | 27.70 | 27.54 | 27.60 | 27.48 | 0.13% | 2,290 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.50 | 27.56 | 27.45 | -2.61% | 2,776 |
| Jul 31, 2025 | 28.35 | 28.52 | 28.22 | 28.30 | 28.18 | -0.85% | 1,731 |
| Jul 30, 2025 | 28.88 | 28.88 | 28.54 | 28.54 | 28.43 | -3.01% | 1,713 |
| Jul 29, 2025 | 29.24 | 29.43 | 29.24 | 29.43 | 29.18 | 0.41% | 1,166 |
| Jul 28, 2025 | 29.20 | 29.31 | 29.14 | 29.31 | 29.07 | 1.16% | 1,691 |
| Jul 25, 2025 | 28.83 | 28.97 | 28.72 | 28.97 | 28.73 | 0.30% | 2,102 |
| Jul 24, 2025 | 29.03 | 29.03 | 28.78 | 28.89 | 28.65 | -2.01% | 2,821 |
| Jul 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.24 | 1.98% | 507 |
| Jul 22, 2025 | 28.78 | 28.98 | 28.73 | 28.91 | 28.67 | 1.53% | 1,659 |
| Jul 21, 2025 | 28.78 | 28.78 | 28.47 | 28.47 | 28.23 | -0.80% | 2,089 |
| Jul 18, 2025 | 28.93 | 28.93 | 28.69 | 28.70 | 28.46 | - | 1,667 |
| Jul 17, 2025 | 28.56 | 28.71 | 28.56 | 28.70 | 28.46 | 0.97% | 1,786 |
| Jul 16, 2025 | 28.49 | 28.49 | 28.42 | 28.42 | 28.19 | -1.17% | 792 |
| Jul 15, 2025 | 29.25 | 29.25 | 28.74 | 28.76 | 28.52 | -1.57% | 5,779 |
| Jul 14, 2025 | 29.68 | 29.68 | 29.22 | 29.22 | 28.98 | -1.98% | 2,057 |
| Jul 11, 2025 | 29.66 | 29.81 | 29.66 | 29.81 | 29.56 | -0.10% | 1,482 |
| Jul 10, 2025 | 29.64 | 29.90 | 29.64 | 29.84 | 29.59 | 0.98% | 3,496 |