Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
29.49
+0.03 (0.11%)
Dec 3, 2024, 10:36 AM EST - Market open
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 29.60 | 29.60 | 29.29 | 29.46 | 29.46 | -0.95% | 3,658 |
| Nov 29, 2024 | 29.61 | 29.81 | 29.61 | 29.74 | 29.74 | 0.90% | 1,766 |
| Nov 27, 2024 | 29.51 | 29.69 | 29.47 | 29.47 | 29.47 | -0.10% | 1,351 |
| Nov 26, 2024 | 29.46 | 29.56 | 29.46 | 29.50 | 29.37 | -0.52% | 2,257 |
| Nov 25, 2024 | 29.99 | 30.00 | 29.59 | 29.66 | 29.53 | -1.17% | 15,477 |
| Nov 22, 2024 | 29.89 | 30.01 | 29.89 | 30.01 | 29.88 | 0.80% | 1,865 |
| Nov 21, 2024 | 29.40 | 29.77 | 29.40 | 29.77 | 29.64 | 1.45% | 2,137 |
| Nov 20, 2024 | 29.20 | 29.35 | 29.14 | 29.35 | 29.22 | 0.47% | 3,028 |
| Nov 19, 2024 | 29.23 | 29.23 | 29.16 | 29.21 | 29.08 | -0.08% | 3,441 |
| Nov 18, 2024 | 28.94 | 29.23 | 28.94 | 29.23 | 29.10 | 1.08% | 3,749 |
| Nov 15, 2024 | 29.01 | 29.01 | 28.92 | 28.92 | 28.79 | 0.21% | 5,379 |
| Nov 14, 2024 | 28.80 | 28.86 | 28.69 | 28.86 | 28.73 | 0.96% | 1,216 |
| Nov 13, 2024 | 28.46 | 28.68 | 28.46 | 28.59 | 28.46 | 0.34% | 1,520 |
| Nov 12, 2024 | 28.85 | 28.85 | 28.45 | 28.49 | 28.36 | -1.34% | 3,324 |
| Nov 11, 2024 | 28.67 | 28.91 | 28.67 | 28.88 | 28.75 | 0.50% | 3,739 |
| Nov 8, 2024 | 28.77 | 28.77 | 28.55 | 28.73 | 28.61 | -0.63% | 1,835 |
| Nov 7, 2024 | 28.93 | 28.94 | 28.92 | 28.92 | 28.79 | -0.04% | 1,678 |
| Nov 6, 2024 | 28.75 | 28.93 | 28.74 | 28.93 | 28.80 | 2.10% | 1,101 |
| Nov 5, 2024 | 28.26 | 28.41 | 28.26 | 28.33 | 28.21 | 0.77% | 901 |
| Nov 4, 2024 | 28.09 | 28.25 | 28.08 | 28.12 | 27.99 | 0.96% | 1,704 |
| Nov 1, 2024 | 28.25 | 28.25 | 27.79 | 27.85 | 27.73 | -0.91% | 2,625 |
| Oct 31, 2024 | 28.24 | 28.24 | 28.10 | 28.10 | 27.98 | -0.32% | 697 |
| Oct 30, 2024 | 28.11 | 28.25 | 28.11 | 28.19 | 28.07 | -0.04% | 2,064 |
| Oct 29, 2024 | 28.22 | 28.23 | 28.10 | 28.21 | 27.96 | -0.85% | 3,064 |
| Oct 28, 2024 | 28.37 | 28.48 | 28.34 | 28.45 | 28.20 | -0.54% | 1,404 |
| Oct 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -0.02% | 412 |
| Oct 24, 2024 | 28.49 | 28.61 | 28.49 | 28.61 | 28.36 | 0.34% | 653 |
| Oct 23, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.26 | -0.72% | 580 |
| Oct 22, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.47 | 0.34% | 672 |
| Oct 21, 2024 | 28.96 | 28.96 | 28.62 | 28.62 | 28.37 | -0.83% | 2,235 |
| Oct 18, 2024 | 28.77 | 28.86 | 28.65 | 28.86 | 28.61 | 0.05% | 1,610 |
| Oct 17, 2024 | 28.85 | 28.88 | 28.85 | 28.85 | 28.59 | 0.02% | 1,171 |
| Oct 16, 2024 | 28.86 | 28.89 | 28.84 | 28.84 | 28.59 | 0.33% | 911 |
| Oct 15, 2024 | 28.97 | 28.97 | 28.75 | 28.75 | 28.49 | -2.03% | 426 |
| Oct 14, 2024 | 29.20 | 29.37 | 29.20 | 29.34 | 29.08 | -0.24% | 8,760 |
| Oct 11, 2024 | 29.38 | 29.43 | 29.38 | 29.41 | 29.15 | 0.53% | 1,284 |
| Oct 10, 2024 | 29.02 | 29.28 | 29.02 | 29.26 | 29.00 | 0.61% | 3,971 |
| Oct 9, 2024 | 28.91 | 29.08 | 28.91 | 29.08 | 28.82 | 0.17% | 574 |
| Oct 8, 2024 | 29.39 | 29.39 | 28.93 | 29.03 | 28.78 | -1.73% | 10,753 |
| Oct 7, 2024 | 29.60 | 29.62 | 29.49 | 29.54 | 29.28 | 0.08% | 2,556 |
| Oct 4, 2024 | 29.46 | 29.55 | 29.39 | 29.52 | 29.26 | 0.61% | 2,591 |
| Oct 3, 2024 | 28.96 | 29.34 | 28.89 | 29.34 | 29.08 | 0.79% | 2,521 |
| Oct 2, 2024 | 29.27 | 29.27 | 28.95 | 29.11 | 28.86 | 0.72% | 4,032 |
| Oct 1, 2024 | 28.85 | 28.94 | 28.78 | 28.90 | 28.65 | 1.18% | 1,357 |
| Sep 30, 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.31 | 0.02% | 748 |
| Sep 27, 2024 | 28.55 | 28.56 | 28.45 | 28.56 | 28.31 | 0.39% | 1,007 |
| Sep 26, 2024 | 28.59 | 28.59 | 28.45 | 28.45 | 28.08 | -0.91% | 1,406 |
| Sep 25, 2024 | 28.71 | 28.72 | 28.71 | 28.71 | 28.34 | -1.07% | 1,223 |
| Sep 24, 2024 | 28.80 | 29.12 | 28.80 | 29.02 | 28.64 | 0.87% | 2,253 |
| Sep 23, 2024 | 28.77 | 28.81 | 28.77 | 28.77 | 28.40 | 0.92% | 1,516 |
| Sep 20, 2024 | 28.48 | 28.61 | 28.47 | 28.51 | 28.14 | -0.60% | 1,470 |
| Sep 19, 2024 | 28.65 | 28.81 | 28.64 | 28.68 | 28.31 | 0.43% | 992 |
| Sep 18, 2024 | 28.61 | 28.80 | 28.53 | 28.56 | 28.19 | -0.12% | 886 |
| Sep 17, 2024 | 28.61 | 28.67 | 28.56 | 28.59 | 28.22 | 0.30% | 1,882 |
| Sep 16, 2024 | 28.36 | 28.52 | 28.36 | 28.51 | 28.14 | 0.79% | 2,462 |
| Sep 13, 2024 | 28.26 | 28.30 | 28.17 | 28.28 | 27.92 | 0.85% | 3,321 |
| Sep 12, 2024 | 27.98 | 28.05 | 27.98 | 28.05 | 27.68 | 0.71% | 1,083 |
| Sep 11, 2024 | 27.78 | 27.86 | 27.57 | 27.85 | 27.49 | - | 1,963 |
| Sep 10, 2024 | 27.87 | 27.87 | 27.68 | 27.85 | 27.49 | -1.00% | 4,698 |
| Sep 9, 2024 | 27.97 | 28.30 | 27.97 | 28.13 | 27.76 | 0.42% | 4,825 |
| Sep 6, 2024 | 28.36 | 28.48 | 27.94 | 28.01 | 27.65 | -1.16% | 6,544 |
| Sep 5, 2024 | 28.44 | 28.44 | 28.33 | 28.34 | 27.97 | -0.18% | 1,157 |
| Sep 4, 2024 | 28.62 | 28.69 | 28.39 | 28.39 | 28.03 | -0.38% | 1,099 |
| Sep 3, 2024 | 29.60 | 29.60 | 28.35 | 28.50 | 28.13 | -2.40% | 2,764 |
| Aug 30, 2024 | 29.03 | 29.20 | 28.95 | 29.20 | 28.82 | 0.23% | 4,983 |
| Aug 29, 2024 | 28.98 | 29.13 | 28.98 | 29.13 | 28.76 | 0.67% | 751 |
| Aug 28, 2024 | 29.03 | 29.03 | 28.86 | 28.94 | 28.45 | -0.59% | 1,463 |
| Aug 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.62 | -0.75% | 298 |
| Aug 26, 2024 | 29.53 | 29.54 | 29.32 | 29.33 | 28.83 | 0.96% | 2,992 |
| Aug 23, 2024 | 28.76 | 29.05 | 28.76 | 29.05 | 28.56 | 1.67% | 943 |
| Aug 22, 2024 | 28.70 | 28.70 | 28.58 | 28.58 | 28.09 | -0.24% | 248 |
| Aug 21, 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 28.16 | 0.21% | 369 |
| Aug 20, 2024 | 28.70 | 28.70 | 28.54 | 28.59 | 28.10 | -1.62% | 1,720 |
| Aug 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.56 | 0.71% | 189 |
| Aug 16, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 28.36 | 0.66% | 1,586 |
| Aug 15, 2024 | 28.20 | 28.74 | 28.20 | 28.66 | 28.18 | 1.06% | 3,780 |
| Aug 14, 2024 | 28.13 | 28.36 | 28.13 | 28.36 | 27.88 | 0.84% | 2,044 |
| Aug 13, 2024 | 28.11 | 28.13 | 28.11 | 28.13 | 27.65 | -0.16% | 385 |
| Aug 12, 2024 | 28.33 | 28.34 | 28.09 | 28.17 | 27.69 | 0.20% | 2,013 |
| Aug 9, 2024 | 28.14 | 28.17 | 28.07 | 28.12 | 27.64 | -0.26% | 1,034 |
| Aug 8, 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 27.71 | 1.56% | 2,548 |
| Aug 7, 2024 | 28.12 | 28.19 | 27.76 | 27.76 | 27.28 | -0.09% | 937 |
| Aug 6, 2024 | 27.49 | 27.81 | 27.49 | 27.78 | 27.31 | 1.76% | 1,446 |
| Aug 5, 2024 | 27.12 | 27.47 | 27.03 | 27.30 | 26.84 | -2.34% | 9,952 |
| Aug 2, 2024 | 28.70 | 28.70 | 27.72 | 27.96 | 27.48 | -3.08% | 99,669 |
| Aug 1, 2024 | 29.36 | 29.41 | 28.70 | 28.84 | 28.35 | -1.74% | 21,950 |
| Jul 31, 2024 | 29.48 | 29.48 | 29.25 | 29.36 | 28.86 | 0.88% | 2,303 |
| Jul 30, 2024 | 28.77 | 29.12 | 28.77 | 29.10 | 28.61 | 0.20% | 1,710 |
| Jul 29, 2024 | 29.14 | 29.14 | 28.93 | 29.04 | 28.42 | -0.41% | 1,608 |
| Jul 26, 2024 | 29.21 | 29.24 | 28.93 | 29.16 | 28.54 | 0.52% | 1,760 |
| Jul 25, 2024 | 28.88 | 29.21 | 28.88 | 29.01 | 28.39 | 0.33% | 3,070 |
| Jul 24, 2024 | 29.09 | 29.09 | 28.92 | 28.92 | 28.30 | -1.16% | 3,386 |
| Jul 23, 2024 | 29.32 | 29.32 | 29.18 | 29.26 | 28.63 | -0.74% | 3,080 |
| Jul 22, 2024 | 29.34 | 29.53 | 29.25 | 29.48 | 28.84 | 0.16% | 10,464 |
| Jul 19, 2024 | 29.50 | 29.50 | 29.37 | 29.43 | 28.80 | -0.27% | 6,851 |
| Jul 18, 2024 | 29.53 | 29.70 | 29.51 | 29.51 | 28.87 | 0.09% | 2,094 |
| Jul 17, 2024 | 29.65 | 29.65 | 29.48 | 29.48 | 28.85 | 0.51% | 2,978 |
| Jul 16, 2024 | 29.21 | 29.33 | 29.21 | 29.33 | 28.70 | 0.51% | 569 |
| Jul 15, 2024 | 29.00 | 29.31 | 29.00 | 29.18 | 28.56 | 0.48% | 4,671 |
| Jul 12, 2024 | 29.03 | 29.09 | 28.97 | 29.04 | 28.42 | 0.52% | 4,249 |