Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
28.22
+0.56 (2.01%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.89 | 28.22 | 27.86 | 28.22 | 28.22 | 2.02% | 2,763 |
| Aug 12, 2025 | 27.62 | 27.66 | 27.52 | 27.66 | 27.66 | 1.43% | 1,878 |
| Aug 11, 2025 | 27.60 | 27.60 | 27.27 | 27.27 | 27.27 | -0.83% | 1,527 |
| Aug 8, 2025 | 27.55 | 27.69 | 27.47 | 27.50 | 27.50 | -0.52% | 4,593 |
| Aug 7, 2025 | 27.84 | 28.25 | 27.61 | 27.64 | 27.64 | -0.01% | 2,378 |
| Aug 6, 2025 | 27.98 | 28.01 | 27.64 | 27.64 | 27.64 | -0.75% | 2,180 |
| Aug 5, 2025 | 27.78 | 27.85 | 27.50 | 27.85 | 27.85 | 0.93% | 11,003 |
| Aug 4, 2025 | 27.68 | 27.70 | 27.54 | 27.60 | 27.60 | 0.13% | 2,290 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.50 | 27.56 | 27.56 | -2.61% | 2,776 |
| Jul 31, 2025 | 28.35 | 28.52 | 28.22 | 28.30 | 28.30 | -0.85% | 1,731 |
| Jul 30, 2025 | 28.88 | 28.88 | 28.54 | 28.54 | 28.54 | -3.01% | 1,713 |
| Jul 29, 2025 | 29.24 | 29.43 | 29.24 | 29.43 | 29.30 | 0.41% | 1,166 |
| Jul 28, 2025 | 29.20 | 29.31 | 29.14 | 29.31 | 29.19 | 1.16% | 1,691 |
| Jul 25, 2025 | 28.83 | 28.97 | 28.72 | 28.97 | 28.85 | 0.30% | 2,102 |
| Jul 24, 2025 | 29.03 | 29.03 | 28.78 | 28.89 | 28.76 | -2.01% | 2,821 |
| Jul 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.36 | 1.98% | 507 |
| Jul 22, 2025 | 28.78 | 28.98 | 28.73 | 28.91 | 28.78 | 1.53% | 1,659 |
| Jul 21, 2025 | 28.78 | 28.78 | 28.47 | 28.47 | 28.35 | -0.80% | 2,089 |
| Jul 18, 2025 | 28.93 | 28.93 | 28.69 | 28.70 | 28.58 | - | 1,667 |
| Jul 17, 2025 | 28.56 | 28.71 | 28.56 | 28.70 | 28.58 | 0.97% | 1,786 |
| Jul 16, 2025 | 28.49 | 28.49 | 28.42 | 28.42 | 28.30 | -1.17% | 792 |
| Jul 15, 2025 | 29.25 | 29.25 | 28.74 | 28.76 | 28.64 | -1.57% | 5,779 |
| Jul 14, 2025 | 29.68 | 29.68 | 29.22 | 29.22 | 29.10 | -1.98% | 2,057 |
| Jul 11, 2025 | 29.66 | 29.81 | 29.66 | 29.81 | 29.68 | -0.10% | 1,482 |
| Jul 10, 2025 | 29.64 | 29.90 | 29.64 | 29.84 | 29.71 | 0.98% | 3,496 |
| Jul 9, 2025 | 29.82 | 29.91 | 29.51 | 29.55 | 29.42 | -0.10% | 12,751 |
| Jul 8, 2025 | 28.88 | 29.62 | 28.88 | 29.58 | 29.45 | 3.39% | 28,285 |
| Jul 7, 2025 | 28.44 | 28.61 | 28.44 | 28.61 | 28.49 | -1.51% | 11,483 |
| Jul 3, 2025 | 29.05 | 29.05 | 28.97 | 29.05 | 28.93 | - | 326 |
| Jul 2, 2025 | 28.96 | 29.09 | 28.96 | 29.05 | 28.93 | 2.55% | 2,278 |
| Jul 1, 2025 | 27.79 | 28.46 | 27.76 | 28.33 | 28.21 | 1.99% | 7,009 |
| Jun 30, 2025 | 27.87 | 27.87 | 27.75 | 27.78 | 27.66 | -0.66% | 2,844 |
| Jun 27, 2025 | 28.09 | 28.09 | 27.96 | 27.96 | 27.84 | -0.64% | 507 |
| Jun 26, 2025 | 27.97 | 28.27 | 27.96 | 28.14 | 27.88 | 1.38% | 4,655 |
| Jun 25, 2025 | 27.79 | 27.86 | 27.72 | 27.76 | 27.50 | -1.19% | 5,977 |
| Jun 24, 2025 | 28.10 | 28.27 | 28.03 | 28.09 | 27.83 | -0.21% | 3,380 |
| Jun 23, 2025 | 28.95 | 28.95 | 28.13 | 28.15 | 27.89 | -2.38% | 2,862 |
| Jun 20, 2025 | 28.96 | 29.03 | 28.75 | 28.84 | 28.57 | -0.34% | 2,685 |
| Jun 18, 2025 | 29.16 | 29.24 | 28.94 | 28.94 | 28.67 | -1.11% | 1,225 |
| Jun 17, 2025 | 29.45 | 29.45 | 29.23 | 29.26 | 28.99 | 0.13% | 3,533 |
| Jun 16, 2025 | 29.16 | 29.24 | 29.11 | 29.22 | 28.96 | 0.19% | 1,992 |
| Jun 13, 2025 | 29.06 | 29.19 | 28.99 | 29.17 | 28.90 | 0.68% | 2,577 |
| Jun 12, 2025 | 28.82 | 28.97 | 28.82 | 28.97 | 28.71 | -0.06% | 17,760 |
| Jun 11, 2025 | 28.76 | 29.03 | 28.66 | 28.99 | 28.72 | 1.41% | 7,075 |
| Jun 10, 2025 | 28.07 | 28.72 | 28.07 | 28.58 | 28.32 | 2.11% | 4,131 |
| Jun 9, 2025 | 28.01 | 28.18 | 27.99 | 27.99 | 27.74 | 1.05% | 2,518 |
| Jun 6, 2025 | 27.76 | 27.76 | 27.64 | 27.70 | 27.45 | 1.79% | 1,067 |
| Jun 5, 2025 | 27.39 | 27.42 | 27.15 | 27.21 | 26.96 | -0.03% | 1,179 |
| Jun 4, 2025 | 27.69 | 27.69 | 27.21 | 27.22 | 26.97 | -1.05% | 1,756 |
| Jun 3, 2025 | 26.80 | 27.54 | 26.80 | 27.51 | 27.26 | 3.00% | 677 |