Amplify Energy & Natural Resources Covered Call ETF (NDIV)

NYSEARCA: NDIV · Real-Time Price · USD

35.69

-0.02 (-0.06%)

At close: Sep 11, 2026, 4:00 PM EDT

35.66

-0.03 (-0.07%)

After-hours: Sep 11, 2026, 4:15 PM EDT

NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.38	35.77	35.38	35.66	35.66	-0.13%	14,152
Sep 10, 2026	36.43	36.43	35.52	35.71	35.70	-0.37%	25,426
Sep 9, 2026	36.37	36.37	35.76	35.84	35.84	0.13%	18,270
Sep 8, 2026	35.77	36.01	35.56	35.79	35.79	0.93%	12,688
Sep 4, 2026	35.53	35.53	35.20	35.46	35.46	-0.49%	11,084
Sep 3, 2026	36.06	36.06	35.61	35.64	35.64	-0.51%	17,090
Sep 2, 2026	35.98	36.04	35.40	35.82	35.82	0.60%	35,862
Sep 1, 2026	36.00	36.00	35.48	35.61	35.61	0.48%	15,111
Aug 31, 2026	35.08	35.54	35.05	35.44	35.44	1.29%	13,207
Aug 28, 2026	35.43	35.43	34.94	34.99	34.99	-0.33%	4,854
Aug 27, 2026	35.20	35.64	34.93	35.46	35.10	0.16%	18,691
Aug 26, 2026	35.63	35.63	35.22	35.40	35.05	-0.25%	7,732
Aug 25, 2026	35.60	35.66	35.30	35.49	35.14	-0.76%	10,189
Aug 24, 2026	35.85	36.21	35.50	35.76	35.41	-0.67%	20,672
Aug 21, 2026	36.21	36.21	35.89	36.01	35.65	0.39%	9,800
Aug 20, 2026	35.76	36.07	35.67	35.86	35.51	0.92%	7,032
Aug 19, 2026	35.58	35.77	35.50	35.54	35.19	1.08%	16,285
Aug 18, 2026	34.96	35.37	34.96	35.16	34.81	0.57%	14,018
Aug 17, 2026	34.73	34.96	34.68	34.96	34.61	1.00%	18,424
Aug 14, 2026	34.50	34.75	34.50	34.62	34.27	1.24%	10,721
Aug 13, 2026	34.48	34.48	33.97	34.19	33.85	-0.12%	9,052
Aug 12, 2026	34.41	34.41	34.15	34.23	33.89	-0.19%	13,082
Aug 11, 2026	34.15	34.43	34.12	34.29	33.95	0.42%	7,495
Aug 10, 2026	33.40	34.15	33.40	34.15	33.81	2.50%	12,338
Aug 7, 2026	33.00	33.54	33.00	33.32	32.99	-0.01%	5,366
Aug 6, 2026	33.65	33.65	33.25	33.32	32.99	1.17%	6,085
Aug 5, 2026	34.07	34.07	32.94	32.94	32.61	-1.11%	7,265
Aug 4, 2026	33.50	33.50	33.01	33.31	32.97	-0.72%	12,629
Aug 3, 2026	34.17	34.17	33.46	33.55	33.21	-1.30%	12,820
Jul 31, 2026	33.94	33.99	33.38	33.99	33.65	1.10%	10,666
Jul 30, 2026	33.87	33.87	33.29	33.62	33.29	0.98%	4,628
Jul 29, 2026	32.86	33.65	32.86	33.62	32.96	1.64%	4,906
Jul 28, 2026	33.72	33.72	33.02	33.08	32.43	-0.57%	7,033
Jul 27, 2026	33.90	33.90	33.24	33.27	32.62	-2.10%	12,358
Jul 24, 2026	34.21	34.43	33.97	33.98	33.31	-0.67%	23,553
Jul 23, 2026	34.25	34.34	34.06	34.21	33.54	0.03%	8,018
Jul 22, 2026	33.99	34.20	33.99	34.20	33.53	1.30%	3,229
Jul 21, 2026	33.65	34.21	33.30	33.76	33.10	1.54%	25,083
Jul 20, 2026	33.45	33.45	32.81	33.25	32.59	0.07%	7,004
Jul 17, 2026	32.97	33.23	32.97	33.23	32.57	1.44%	8,586
Jul 16, 2026	32.81	33.03	32.70	32.75	32.11	-0.15%	31,351
Jul 15, 2026	33.15	33.15	32.71	32.80	32.16	-0.55%	6,241
Jul 14, 2026	33.68	33.68	32.90	32.98	32.33	0.19%	12,801
Jul 13, 2026	32.49	33.02	32.49	32.92	32.27	1.63%	5,840
Jul 10, 2026	32.25	32.39	32.16	32.39	31.75	-0.28%	2,352
Jul 9, 2026	32.48	32.50	32.22	32.48	31.84	-0.43%	10,335
Jul 8, 2026	33.00	33.00	32.15	32.62	31.98	0.77%	5,357
Jul 7, 2026	31.78	32.37	31.78	32.37	31.73	2.53%	10,566
Jul 6, 2026	31.90	31.92	31.57	31.57	30.95	-0.63%	26,693
Jul 2, 2026	31.83	31.83	31.59	31.77	31.15	1.15%	5,331