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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |