Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
27.87
-0.63 (-2.21%)
Oct 9, 2025, 4:00 PM EDT - Market closed
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.58 | 28.60 | 27.85 | 27.87 | 27.87 | -2.23% | 7,380 |
| Oct 8, 2025 | 28.46 | 28.60 | 28.43 | 28.50 | 28.50 | -0.51% | 10,085 |
| Oct 7, 2025 | 28.68 | 28.75 | 28.43 | 28.65 | 28.65 | -0.21% | 10,024 |
| Oct 6, 2025 | 28.80 | 28.86 | 28.71 | 28.71 | 28.71 | -0.07% | 4,739 |
| Oct 3, 2025 | 28.66 | 28.78 | 28.64 | 28.73 | 28.73 | 1.07% | 7,769 |
| Oct 2, 2025 | 28.73 | 28.73 | 28.41 | 28.43 | 28.43 | -0.95% | 5,184 |
| Oct 1, 2025 | 28.44 | 28.76 | 28.44 | 28.70 | 28.70 | 0.37% | 4,381 |
| Sep 30, 2025 | 28.65 | 28.68 | 28.40 | 28.59 | 28.59 | -0.33% | 7,165 |
| Sep 29, 2025 | 29.00 | 29.00 | 28.60 | 28.69 | 28.69 | -1.68% | 387,667 |
| Sep 26, 2025 | 28.98 | 29.39 | 28.98 | 29.18 | 29.06 | 0.79% | 4,606 |
| Sep 25, 2025 | 29.08 | 29.11 | 28.90 | 28.95 | 28.83 | -0.92% | 3,080 |
| Sep 24, 2025 | 29.31 | 29.43 | 29.22 | 29.22 | 29.10 | 1.25% | 25,347 |
| Sep 23, 2025 | 29.11 | 29.23 | 28.86 | 28.86 | 28.74 | 1.26% | 4,326 |
| Sep 22, 2025 | 28.44 | 28.59 | 28.26 | 28.50 | 28.38 | 0.16% | 3,187 |
| Sep 19, 2025 | 29.01 | 29.01 | 28.42 | 28.46 | 28.34 | -1.99% | 4,891 |
| Sep 18, 2025 | 29.05 | 29.05 | 28.90 | 29.03 | 28.91 | 0.14% | 3,400 |
| Sep 17, 2025 | 29.21 | 29.21 | 28.99 | 28.99 | 28.87 | -0.26% | 2,335 |
| Sep 16, 2025 | 28.91 | 29.10 | 28.91 | 29.07 | 28.95 | 1.54% | 2,223 |
| Sep 15, 2025 | 28.78 | 28.90 | 28.63 | 28.63 | 28.51 | -0.80% | 2,521 |
| Sep 12, 2025 | 28.97 | 29.04 | 28.86 | 28.86 | 28.74 | -0.52% | 3,815 |
| Sep 11, 2025 | 28.77 | 29.01 | 28.77 | 29.01 | 28.89 | 0.93% | 1,642 |
| Sep 10, 2025 | 28.61 | 28.75 | 28.61 | 28.74 | 28.62 | 0.68% | 1,761 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.54 | 28.55 | 28.43 | 0.07% | 1,771 |
| Sep 8, 2025 | 28.71 | 28.71 | 28.25 | 28.53 | 28.41 | -0.61% | 11,023 |
| Sep 5, 2025 | 28.95 | 29.02 | 28.56 | 28.71 | 28.59 | -0.92% | 4,180 |
| Sep 4, 2025 | 28.76 | 28.97 | 28.76 | 28.97 | 28.85 | 0.91% | 726 |
| Sep 3, 2025 | 29.13 | 29.13 | 28.71 | 28.71 | 28.59 | -1.67% | 3,630 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.04 | 29.20 | 29.08 | -0.31% | 1,903 |
| Aug 29, 2025 | 29.29 | 29.36 | 29.26 | 29.29 | 29.17 | 0.49% | 2,235 |
| Aug 28, 2025 | 28.90 | 29.15 | 28.87 | 29.15 | 29.03 | 0.29% | 740 |
| Aug 27, 2025 | 28.99 | 29.11 | 28.89 | 29.06 | 28.82 | 1.13% | 2,807 |
| Aug 26, 2025 | 28.78 | 28.81 | 28.70 | 28.74 | 28.50 | -0.45% | 376,883 |
| Aug 25, 2025 | 28.92 | 28.92 | 28.86 | 28.87 | 28.63 | -0.31% | 2,762 |
| Aug 22, 2025 | 28.82 | 28.99 | 28.82 | 28.96 | 28.72 | 2.91% | 2,005 |
| Aug 21, 2025 | 28.21 | 28.21 | 28.14 | 28.14 | 27.91 | - | 1,501 |
| Aug 20, 2025 | 28.07 | 28.14 | 27.93 | 28.14 | 27.91 | 1.09% | 842 |
| Aug 19, 2025 | 27.94 | 27.94 | 27.81 | 27.84 | 27.61 | -0.34% | 828 |
| Aug 18, 2025 | 27.91 | 28.04 | 27.91 | 27.93 | 27.70 | -0.23% | 4,932 |
| Aug 15, 2025 | 28.15 | 28.15 | 27.99 | 27.99 | 27.76 | -0.87% | 331 |
| Aug 14, 2025 | 27.93 | 28.24 | 27.86 | 28.24 | 28.01 | 0.09% | 2,635 |
| Aug 13, 2025 | 27.89 | 28.22 | 27.86 | 28.22 | 27.98 | 2.02% | 2,765 |
| Aug 12, 2025 | 27.62 | 27.66 | 27.52 | 27.66 | 27.43 | 1.43% | 1,878 |
| Aug 11, 2025 | 27.60 | 27.60 | 27.27 | 27.27 | 27.04 | -0.83% | 1,527 |
| Aug 8, 2025 | 27.55 | 27.69 | 27.47 | 27.50 | 27.27 | -0.52% | 4,593 |
| Aug 7, 2025 | 27.84 | 28.25 | 27.61 | 27.64 | 27.41 | -0.01% | 2,378 |
| Aug 6, 2025 | 27.98 | 28.01 | 27.64 | 27.64 | 27.42 | -0.75% | 2,180 |
| Aug 5, 2025 | 27.78 | 27.85 | 27.50 | 27.85 | 27.62 | 0.93% | 11,003 |
| Aug 4, 2025 | 27.68 | 27.70 | 27.54 | 27.60 | 27.37 | 0.13% | 2,290 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.50 | 27.56 | 27.33 | -2.61% | 2,776 |
| Jul 31, 2025 | 28.35 | 28.52 | 28.22 | 28.30 | 28.07 | -0.85% | 1,731 |