Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
26.32
-0.32 (-1.20%)
Nov 20, 2025, 2:10 PM EST - Market open
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26.45 | 26.64 | 26.44 | 26.64 | 26.64 | -0.61% | 2,248 |
| Nov 18, 2025 | 26.41 | 26.85 | 26.41 | 26.80 | 26.80 | 1.03% | 7,880 |
| Nov 17, 2025 | 26.94 | 26.95 | 26.53 | 26.53 | 26.53 | -2.20% | 7,008 |
| Nov 14, 2025 | 26.73 | 27.15 | 26.60 | 27.13 | 27.13 | 1.19% | 7,872 |
| Nov 13, 2025 | 26.83 | 27.11 | 26.81 | 26.81 | 26.81 | 0.77% | 1,618 |
| Nov 12, 2025 | 27.11 | 27.11 | 26.60 | 26.60 | 26.60 | -2.17% | 7,645 |
| Nov 11, 2025 | 26.84 | 27.33 | 26.84 | 27.19 | 27.19 | 1.52% | 5,479 |
| Nov 10, 2025 | 26.75 | 26.81 | 26.50 | 26.78 | 26.78 | 0.36% | 4,057 |
| Nov 7, 2025 | 26.26 | 26.69 | 26.26 | 26.69 | 26.69 | 1.86% | 6,116 |
| Nov 6, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.46% | 3,042 |
| Nov 5, 2025 | 26.47 | 26.65 | 26.32 | 26.32 | 26.32 | 0.27% | 8,511 |
| Nov 4, 2025 | 26.50 | 26.51 | 26.25 | 26.25 | 26.25 | -2.56% | 6,332 |
| Nov 3, 2025 | 26.89 | 26.97 | 26.82 | 26.94 | 26.94 | -0.48% | 6,505 |
| Oct 31, 2025 | 26.89 | 27.13 | 26.89 | 27.07 | 27.07 | 0.63% | 3,879 |
| Oct 30, 2025 | 26.95 | 27.22 | 26.90 | 26.90 | 26.90 | -3.55% | 7,840 |
| Oct 29, 2025 | 27.95 | 28.27 | 27.80 | 27.89 | 27.77 | -0.18% | 9,553 |
| Oct 28, 2025 | 27.93 | 27.96 | 27.83 | 27.94 | 27.82 | -1.06% | 11,511 |
| Oct 27, 2025 | 28.10 | 28.36 | 28.10 | 28.24 | 28.12 | 0.65% | 2,318 |
| Oct 24, 2025 | 28.29 | 28.30 | 28.06 | 28.06 | 27.94 | -0.29% | 4,544 |
| Oct 23, 2025 | 28.04 | 28.17 | 27.93 | 28.14 | 28.02 | 3.15% | 23,263 |
| Oct 22, 2025 | 27.03 | 27.30 | 27.03 | 27.28 | 27.17 | 1.19% | 3,446 |
| Oct 21, 2025 | 27.04 | 27.12 | 26.94 | 26.96 | 26.85 | -0.26% | 7,331 |
| Oct 20, 2025 | 26.97 | 27.04 | 26.94 | 27.03 | 26.92 | 0.71% | 5,314 |
| Oct 17, 2025 | 26.78 | 26.88 | 26.76 | 26.84 | 26.73 | - | 15,529 |
| Oct 16, 2025 | 27.30 | 27.30 | 26.69 | 26.84 | 26.73 | -1.32% | 6,581 |
| Oct 15, 2025 | 27.35 | 27.63 | 27.11 | 27.20 | 27.09 | 0.04% | 10,694 |
| Oct 14, 2025 | 26.89 | 27.32 | 26.89 | 27.19 | 27.08 | -0.26% | 4,936 |
| Oct 13, 2025 | 27.04 | 27.28 | 26.93 | 27.26 | 27.15 | 1.84% | 5,212 |
| Oct 10, 2025 | 27.69 | 27.69 | 26.77 | 26.77 | 26.66 | -3.95% | 24,516 |
| Oct 9, 2025 | 28.58 | 28.60 | 27.85 | 27.87 | 27.75 | -2.23% | 7,380 |
| Oct 8, 2025 | 28.46 | 28.60 | 28.43 | 28.50 | 28.38 | -0.51% | 10,085 |
| Oct 7, 2025 | 28.68 | 28.75 | 28.43 | 28.65 | 28.53 | -0.21% | 10,024 |
| Oct 6, 2025 | 28.80 | 28.86 | 28.71 | 28.71 | 28.59 | -0.07% | 4,739 |
| Oct 3, 2025 | 28.66 | 28.78 | 28.64 | 28.73 | 28.61 | 1.07% | 7,769 |
| Oct 2, 2025 | 28.73 | 28.73 | 28.41 | 28.43 | 28.31 | -0.95% | 5,184 |
| Oct 1, 2025 | 28.44 | 28.76 | 28.44 | 28.70 | 28.58 | 0.37% | 4,381 |
| Sep 30, 2025 | 28.65 | 28.68 | 28.40 | 28.59 | 28.47 | -0.33% | 7,165 |
| Sep 29, 2025 | 29.00 | 29.00 | 28.60 | 28.69 | 28.57 | -1.68% | 387,667 |
| Sep 26, 2025 | 28.98 | 29.39 | 28.98 | 29.18 | 28.94 | 0.79% | 4,606 |
| Sep 25, 2025 | 29.08 | 29.11 | 28.90 | 28.95 | 28.71 | -0.92% | 3,080 |
| Sep 24, 2025 | 29.31 | 29.43 | 29.22 | 29.22 | 28.98 | 1.25% | 25,347 |
| Sep 23, 2025 | 29.11 | 29.23 | 28.86 | 28.86 | 28.62 | 1.26% | 4,326 |
| Sep 22, 2025 | 28.44 | 28.59 | 28.26 | 28.50 | 28.26 | 0.16% | 3,187 |
| Sep 19, 2025 | 29.01 | 29.01 | 28.42 | 28.46 | 28.22 | -1.99% | 4,891 |
| Sep 18, 2025 | 29.05 | 29.05 | 28.90 | 29.03 | 28.79 | 0.14% | 3,400 |
| Sep 17, 2025 | 29.21 | 29.21 | 28.99 | 28.99 | 28.75 | -0.26% | 2,335 |
| Sep 16, 2025 | 28.91 | 29.10 | 28.91 | 29.07 | 28.83 | 1.54% | 2,223 |
| Sep 15, 2025 | 28.78 | 28.90 | 28.63 | 28.63 | 28.39 | -0.80% | 2,521 |
| Sep 12, 2025 | 28.97 | 29.04 | 28.86 | 28.86 | 28.62 | -0.52% | 3,815 |
| Sep 11, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 28.77 | 0.93% | 1,642 |