Amplify Energy & Natural Resources Covered Call ETF (NDIV)

NYSEARCA: NDIV · Real-Time Price · USD

36.00

+0.14 (0.40%)

At close: Aug 21, 2026, 4:00 PM EDT

35.89

-0.11 (-0.32%)

After-hours: Aug 21, 2026, 8:00 PM EDT

NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.21	36.21	35.89	36.01	36.00	0.39%	9,799
Aug 20, 2026	35.76	36.07	35.67	35.86	35.86	0.92%	7,030
Aug 19, 2026	35.58	35.77	35.50	35.54	35.54	1.08%	16,283
Aug 18, 2026	34.96	35.37	34.96	35.16	35.16	0.57%	14,013
Aug 17, 2026	34.73	34.96	34.68	34.96	34.96	1.00%	18,422
Aug 14, 2026	34.50	34.75	34.50	34.62	34.62	1.24%	10,719
Aug 13, 2026	34.48	34.48	33.97	34.19	34.19	-0.12%	9,051
Aug 12, 2026	34.41	34.41	34.15	34.23	34.23	-0.19%	13,077
Aug 11, 2026	34.15	34.43	34.12	34.29	34.29	0.42%	7,494
Aug 10, 2026	33.40	34.15	33.40	34.15	34.15	2.50%	12,335
Aug 7, 2026	33.00	33.54	33.00	33.32	33.32	-0.01%	5,287
Aug 6, 2026	33.65	33.65	33.25	33.32	33.32	1.17%	6,084
Aug 5, 2026	34.07	34.07	32.94	32.94	32.93	-1.11%	7,214
Aug 4, 2026	33.50	33.50	33.01	33.31	33.31	-0.72%	12,628
Aug 3, 2026	34.17	34.17	33.46	33.55	33.55	-1.30%	12,819
Jul 31, 2026	33.94	33.99	33.38	33.99	33.99	1.10%	10,666
Jul 30, 2026	33.87	33.87	33.29	33.62	33.62	0.98%	4,628
Jul 29, 2026	32.86	33.65	32.86	33.62	33.29	1.64%	4,906
Jul 28, 2026	33.72	33.72	33.02	33.08	32.76	-0.57%	7,033
Jul 27, 2026	33.90	33.90	33.24	33.27	32.94	-2.10%	12,358
Jul 24, 2026	34.21	34.43	33.97	33.98	33.65	-0.67%	23,553
Jul 23, 2026	34.25	34.34	34.06	34.21	33.87	0.03%	8,018
Jul 22, 2026	33.99	34.20	33.99	34.20	33.86	1.30%	3,229
Jul 21, 2026	33.65	34.21	33.30	33.76	33.43	1.54%	25,083
Jul 20, 2026	33.45	33.45	32.81	33.25	32.92	0.07%	7,004
Jul 17, 2026	32.97	33.23	32.97	33.23	32.90	1.44%	8,586
Jul 16, 2026	32.81	33.03	32.70	32.75	32.43	-0.15%	31,351
Jul 15, 2026	33.15	33.15	32.71	32.80	32.48	-0.55%	6,241
Jul 14, 2026	33.68	33.68	32.90	32.98	32.66	0.19%	12,801
Jul 13, 2026	32.49	33.02	32.49	32.92	32.60	1.63%	5,840
Jul 10, 2026	32.25	32.39	32.16	32.39	32.07	-0.28%	2,352
Jul 9, 2026	32.48	32.50	32.22	32.48	32.16	-0.43%	10,335
Jul 8, 2026	33.00	33.00	32.15	32.62	32.30	0.77%	5,357
Jul 7, 2026	31.78	32.37	31.78	32.37	32.05	2.53%	10,566
Jul 6, 2026	31.90	31.92	31.57	31.57	31.26	-0.63%	26,693
Jul 2, 2026	31.83	31.83	31.59	31.77	31.46	1.15%	5,331
Jul 1, 2026	31.67	31.97	31.38	31.41	31.10	-1.78%	22,068
Jun 30, 2026	32.01	32.12	31.71	31.98	31.67	-0.42%	11,818
Jun 29, 2026	32.50	32.50	32.03	32.12	31.80	-0.88%	15,078
Jun 26, 2026	32.71	32.75	32.49	32.70	32.08	-0.03%	10,030
Jun 25, 2026	32.32	32.76	32.29	32.71	32.09	1.21%	9,116
Jun 24, 2026	32.98	32.98	32.14	32.32	31.71	-1.91%	14,480
Jun 23, 2026	32.80	32.98	32.76	32.95	32.33	0.46%	6,616
Jun 22, 2026	32.66	32.95	32.50	32.80	32.18	0.52%	10,332
Jun 18, 2026	32.34	32.83	32.27	32.63	32.01	-0.61%	15,570
Jun 17, 2026	33.31	33.49	32.83	32.83	32.21	-1.53%	13,759
Jun 16, 2026	33.78	33.78	33.34	33.34	32.71	-0.84%	7,599
Jun 15, 2026	34.50	34.50	33.62	33.62	32.99	-2.12%	23,797
Jun 12, 2026	33.95	34.48	33.95	34.35	33.70	1.15%	8,367
Jun 11, 2026	34.22	34.31	33.96	33.96	33.32	-0.51%	5,401