Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
28.95
-0.14 (-0.47%)
Mar 31, 2025, 3:51 PM EDT - Market closed
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.88 | 29.09 | 28.88 | 28.95 | 28.95 | -0.46% | 2,512 |
| Mar 28, 2025 | 28.99 | 29.09 | 28.91 | 29.09 | 29.09 | -1.40% | 2,140 |
| Mar 27, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.37 | -0.03% | 3,952 |
| Mar 26, 2025 | 29.65 | 29.65 | 29.51 | 29.51 | 29.38 | 0.24% | 2,552 |
| Mar 25, 2025 | 29.67 | 29.67 | 29.44 | 29.44 | 29.31 | -0.07% | 1,082 |
| Mar 24, 2025 | 29.53 | 29.72 | 29.43 | 29.46 | 29.33 | 0.29% | 3,331 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.26 | 29.38 | 29.25 | -1.20% | 4,802 |
| Mar 20, 2025 | 29.62 | 29.82 | 29.52 | 29.73 | 29.60 | - | 14,925 |
| Mar 19, 2025 | 29.49 | 29.74 | 29.49 | 29.73 | 29.60 | 0.79% | 1,020 |
| Mar 18, 2025 | 29.32 | 29.50 | 29.32 | 29.50 | 29.37 | 0.53% | 2,050 |
| Mar 17, 2025 | 28.82 | 29.43 | 28.82 | 29.35 | 29.22 | 2.29% | 2,879 |
| Mar 14, 2025 | 28.18 | 28.69 | 28.18 | 28.69 | 28.56 | 2.56% | 3,289 |
| Mar 13, 2025 | 28.12 | 28.12 | 27.82 | 27.97 | 27.85 | -0.14% | 3,437 |
| Mar 12, 2025 | 28.12 | 28.12 | 28.01 | 28.01 | 27.89 | 0.25% | 628 |
| Mar 11, 2025 | 27.93 | 27.94 | 27.73 | 27.94 | 27.82 | 0.20% | 1,285 |
| Mar 10, 2025 | 28.08 | 28.19 | 27.75 | 27.88 | 27.76 | -0.32% | 1,591 |
| Mar 7, 2025 | 27.72 | 28.00 | 27.71 | 27.97 | 27.85 | 1.02% | 4,111 |
| Mar 6, 2025 | 27.74 | 27.74 | 27.69 | 27.69 | 27.57 | -1.00% | 471 |
| Mar 5, 2025 | 27.95 | 27.97 | 27.60 | 27.97 | 27.85 | 0.73% | 2,515 |
| Mar 4, 2025 | 27.93 | 28.02 | 27.50 | 27.77 | 27.64 | -1.01% | 5,887 |
| Mar 3, 2025 | 28.77 | 28.77 | 28.05 | 28.05 | 27.93 | -2.56% | 2,605 |
| Feb 28, 2025 | 28.53 | 28.79 | 28.53 | 28.79 | 28.66 | 0.64% | 1,283 |
| Feb 27, 2025 | 28.80 | 28.81 | 28.60 | 28.60 | 28.48 | -1.48% | 3,028 |
| Feb 26, 2025 | 29.05 | 29.08 | 28.97 | 29.03 | 28.77 | -0.20% | 1,238 |
| Feb 25, 2025 | 29.00 | 29.15 | 28.88 | 29.09 | 28.83 | -0.39% | 2,467 |
| Feb 24, 2025 | 28.99 | 29.20 | 28.99 | 29.20 | 28.94 | -0.29% | 1,652 |
| Feb 21, 2025 | 29.65 | 29.65 | 29.20 | 29.29 | 29.02 | -1.30% | 2,143 |
| Feb 20, 2025 | 29.58 | 29.67 | 29.49 | 29.67 | 29.40 | 0.19% | 1,576 |
| Feb 19, 2025 | 29.70 | 29.70 | 29.55 | 29.62 | 29.35 | 0.25% | 1,730 |
| Feb 18, 2025 | 29.56 | 29.66 | 29.54 | 29.54 | 29.28 | 0.97% | 928 |
| Feb 14, 2025 | 29.40 | 29.43 | 29.26 | 29.26 | 29.00 | 0.24% | 4,309 |
| Feb 13, 2025 | 28.96 | 29.31 | 28.96 | 29.19 | 28.93 | 0.78% | 4,439 |
| Feb 12, 2025 | 29.28 | 29.28 | 28.97 | 28.97 | 28.70 | -1.66% | 367 |
| Feb 11, 2025 | 29.43 | 29.47 | 29.42 | 29.46 | 29.19 | -0.18% | 2,170 |
| Feb 10, 2025 | 29.40 | 29.58 | 29.40 | 29.51 | 29.24 | 1.50% | 3,468 |
| Feb 7, 2025 | 29.23 | 29.27 | 29.07 | 29.07 | 28.81 | -0.66% | 2,264 |
| Feb 6, 2025 | 29.54 | 29.54 | 29.27 | 29.27 | 29.00 | -0.67% | 1,190 |
| Feb 5, 2025 | 29.41 | 29.46 | 29.41 | 29.46 | 29.20 | -0.06% | 1,328 |
| Feb 4, 2025 | 29.13 | 29.48 | 29.13 | 29.48 | 29.21 | 1.90% | 2,627 |
| Feb 3, 2025 | 28.54 | 28.93 | 28.54 | 28.93 | 28.67 | -0.18% | 1,183 |
| Jan 31, 2025 | 29.53 | 29.53 | 28.98 | 28.98 | 28.72 | -1.38% | 9,301 |
| Jan 30, 2025 | 29.39 | 29.45 | 29.39 | 29.39 | 29.12 | -0.01% | 894 |
| Jan 29, 2025 | 29.28 | 29.40 | 29.28 | 29.39 | 28.99 | 0.39% | 3,346 |
| Jan 28, 2025 | 29.15 | 29.29 | 29.15 | 29.28 | 28.88 | 0.31% | 1,655 |
| Jan 27, 2025 | 29.55 | 29.55 | 29.10 | 29.19 | 28.79 | -1.82% | 4,144 |
| Jan 24, 2025 | 30.01 | 30.01 | 29.73 | 29.73 | 29.32 | -0.51% | 6,617 |
| Jan 23, 2025 | 29.90 | 29.93 | 29.75 | 29.88 | 29.47 | 0.34% | 3,764 |
| Jan 22, 2025 | 30.09 | 30.16 | 29.77 | 29.78 | 29.37 | -1.95% | 12,354 |
| Jan 21, 2025 | 29.92 | 30.37 | 29.87 | 30.37 | 29.96 | 1.76% | 5,315 |
| Jan 17, 2025 | 29.78 | 29.89 | 29.73 | 29.85 | 29.44 | 0.49% | 9,752 |