Amplify Energy & Natural Resources Covered Call ETF (NDIV)

NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.02	36.02	35.50	35.80	-	0.15%	8,776
May 11, 2026	35.96	35.96	35.57	35.75	35.75	1.61%	10,655
May 8, 2026	35.06	35.42	34.93	35.18	35.18	0.35%	16,984
May 7, 2026	35.59	35.59	34.52	35.06	35.06	-0.67%	20,116
May 6, 2026	35.80	35.82	35.15	35.30	35.30	-2.01%	25,558
May 5, 2026	36.27	36.27	35.76	36.02	36.02	0.75%	12,218
May 4, 2026	36.07	36.07	35.49	35.76	35.76	0.45%	32,748
May 1, 2026	35.25	35.77	35.25	35.60	35.60	-0.59%	12,277
Apr 30, 2026	35.72	35.81	35.12	35.81	35.81	1.24%	12,328
Apr 29, 2026	35.35	35.37	35.10	35.37	35.37	-0.08%	16,705
Apr 28, 2026	35.32	35.48	35.13	35.40	35.08	0.74%	12,941
Apr 27, 2026	35.37	35.37	35.09	35.14	34.82	0.95%	12,425
Apr 24, 2026	34.55	34.85	34.55	34.81	34.49	0.15%	15,927
Apr 23, 2026	34.77	34.78	34.50	34.76	34.44	1.66%	17,308
Apr 22, 2026	34.26	35.00	34.19	34.19	33.88	-0.18%	14,331
Apr 21, 2026	34.17	34.41	34.11	34.25	33.94	0.09%	17,394
Apr 20, 2026	34.35	34.35	33.62	34.22	33.91	0.48%	14,209
Apr 17, 2026	34.71	34.71	33.35	34.06	33.75	-3.58%	36,358
Apr 16, 2026	35.43	35.43	34.76	35.32	35.00	1.72%	21,166
Apr 15, 2026	34.33	34.90	34.33	34.72	34.41	0.13%	6,400
Apr 14, 2026	34.87	35.08	34.54	34.68	34.37	-1.82%	27,818
Apr 13, 2026	34.87	35.60	34.87	35.32	35.00	1.08%	18,448
Apr 10, 2026	34.88	35.02	34.68	34.95	34.63	0.76%	8,049
Apr 9, 2026	34.76	35.57	34.67	34.68	34.37	-0.77%	7,423
Apr 8, 2026	34.57	35.00	33.81	34.95	34.63	-2.46%	22,914
Apr 7, 2026	35.84	36.06	35.70	35.83	35.51	0.66%	11,345
Apr 6, 2026	35.59	35.68	34.95	35.60	35.28	0.17%	21,581
Apr 2, 2026	35.35	36.03	35.35	35.54	35.22	1.92%	21,082
Apr 1, 2026	35.20	35.67	34.58	34.87	34.55	-2.80%	83,996
Mar 31, 2026	36.54	36.68	35.41	35.88	35.55	-1.25%	36,679
Mar 30, 2026	36.78	37.00	36.09	36.33	36.00	-0.85%	28,616
Mar 27, 2026	36.40	36.84	36.40	36.64	36.01	0.27%	31,362
Mar 26, 2026	36.85	37.53	36.22	36.54	35.91	0.83%	43,193
Mar 25, 2026	35.83	36.25	35.83	36.24	35.61	0.95%	12,032
Mar 24, 2026	35.09	36.17	35.09	35.90	35.28	2.10%	23,193
Mar 23, 2026	34.76	35.16	34.30	35.16	34.55	0.46%	24,970
Mar 20, 2026	35.54	35.92	35.00	35.00	34.39	-0.93%	35,514
Mar 19, 2026	35.65	36.00	35.20	35.33	34.72	0.84%	33,017
Mar 18, 2026	35.01	35.15	34.84	35.04	34.43	0.17%	19,534
Mar 17, 2026	35.04	35.25	34.75	34.98	34.37	0.69%	26,941
Mar 16, 2026	34.94	34.94	34.37	34.74	34.14	0.34%	21,600
Mar 13, 2026	34.28	34.72	34.12	34.62	34.02	0.18%	15,156
Mar 12, 2026	35.13	35.13	34.49	34.56	33.96	0.32%	24,234
Mar 11, 2026	34.00	34.45	33.98	34.45	33.85	1.98%	9,729
Mar 10, 2026	34.02	34.14	33.67	33.78	33.20	-0.59%	22,533
Mar 9, 2026	34.59	37.65	32.26	33.98	33.39	0.15%	53,777
Mar 6, 2026	33.94	34.25	33.72	33.93	33.34	0.59%	31,139
Mar 5, 2026	33.30	33.80	33.30	33.73	33.15	1.23%	19,897
Mar 4, 2026	32.98	33.95	32.89	33.32	32.74	0.86%	24,647
Mar 3, 2026	32.88	33.22	32.60	33.04	32.46	-0.45%	5,694

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.