Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
29.72
-0.12 (-0.40%)
Jul 11, 2025, 10:25 AM - Market open

NDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 29.66 29.66 29.66 29.66 - -0.60% 501
Jul 10, 2025 29.64 29.90 29.64 29.84 29.84 0.98% 3,496
Jul 9, 2025 29.82 29.91 29.51 29.55 29.55 -0.10% 12,751
Jul 8, 2025 28.88 29.62 28.88 29.58 29.58 3.39% 28,285
Jul 7, 2025 28.44 28.61 28.44 28.61 28.61 -1.51% 11,483
Jul 3, 2025 29.05 29.05 28.97 29.05 29.05 - 326
Jul 2, 2025 28.96 29.09 28.96 29.05 29.05 2.55% 2,278
Jul 1, 2025 27.79 28.46 27.76 28.33 28.33 1.99% 7,009
Jun 30, 2025 27.87 27.87 27.75 27.78 27.78 -0.66% 2,844
Jun 27, 2025 28.09 28.09 27.96 27.96 27.96 -0.64% 507
Jun 26, 2025 27.97 28.27 27.96 28.14 28.00 1.38% 4,655
Jun 25, 2025 27.79 27.86 27.72 27.76 27.62 -1.19% 5,977
Jun 24, 2025 28.10 28.27 28.03 28.09 27.95 -0.21% 3,380
Jun 23, 2025 28.95 28.95 28.13 28.15 28.01 -2.38% 2,862
Jun 20, 2025 28.96 29.03 28.75 28.84 28.69 -0.34% 2,685
Jun 18, 2025 29.16 29.24 28.94 28.94 28.79 -1.11% 1,225
Jun 17, 2025 29.45 29.45 29.23 29.26 29.12 0.13% 3,533
Jun 16, 2025 29.16 29.24 29.11 29.22 29.08 0.19% 1,992
Jun 13, 2025 29.06 29.19 28.99 29.17 29.02 0.68% 2,577
Jun 12, 2025 28.82 28.97 28.82 28.97 28.83 -0.06% 17,760
Jun 11, 2025 28.76 29.03 28.66 28.99 28.84 1.41% 7,075
Jun 10, 2025 28.07 28.72 28.07 28.58 28.44 2.11% 4,131
Jun 9, 2025 28.01 28.18 27.99 27.99 27.85 1.05% 2,518
Jun 6, 2025 27.76 27.76 27.64 27.70 27.57 1.79% 1,067
Jun 5, 2025 27.39 27.42 27.15 27.21 27.08 -0.03% 1,179
Jun 4, 2025 27.69 27.69 27.21 27.22 27.09 -1.05% 1,756
Jun 3, 2025 26.80 27.54 26.80 27.51 27.38 3.00% 677
Jun 2, 2025 26.76 26.76 26.62 26.71 26.58 0.08% 4,204
May 30, 2025 26.70 26.85 26.63 26.69 26.56 -0.80% 3,691
May 29, 2025 26.86 26.91 26.73 26.91 26.77 -0.01% 571
May 28, 2025 27.21 27.21 26.91 26.91 26.66 -1.47% 948
May 27, 2025 27.03 27.32 27.03 27.31 27.06 1.64% 5,215
May 23, 2025 26.47 26.87 26.47 26.87 26.63 -0.10% 4,553
May 22, 2025 26.67 27.02 26.44 26.90 26.65 0.28% 2,967
May 21, 2025 27.26 27.29 26.82 26.82 26.58 -2.68% 4,605
May 20, 2025 27.49 27.73 27.49 27.56 27.31 -0.41% 4,540
May 19, 2025 27.46 27.67 27.46 27.67 27.42 -0.74% 1,987
May 16, 2025 27.75 27.91 27.68 27.88 27.63 0.14% 2,346
May 15, 2025 27.64 27.84 27.64 27.84 27.59 -0.72% 2,721
May 14, 2025 28.04 28.04 28.04 28.04 27.79 -0.49% 596
May 13, 2025 27.76 28.26 27.76 28.18 27.93 1.85% 3,012
May 12, 2025 27.88 27.88 27.67 27.67 27.42 3.28% 1,301
May 9, 2025 26.86 26.86 26.67 26.79 26.55 0.94% 2,595
May 8, 2025 26.43 26.78 26.36 26.54 26.30 2.52% 5,289
May 7, 2025 25.87 26.05 25.80 25.89 25.65 -0.62% 3,037
May 6, 2025 26.27 26.27 26.03 26.05 25.81 -0.27% 1,122
May 5, 2025 26.55 26.55 26.12 26.12 25.88 -2.76% 3,125
May 2, 2025 26.72 26.87 26.59 26.86 26.62 0.97% 4,386
May 1, 2025 26.60 26.60 26.60 26.60 26.36 0.67% 206
Apr 30, 2025 26.72 26.72 26.26 26.43 26.18 -1.93% 1,609