Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
27.67
+0.88 (3.28%)
At close: May 12, 2025, 4:00 PM
27.67
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.88 | 27.88 | 27.67 | 27.67 | 27.67 | 3.28% | 1,301 |
| May 9, 2025 | 26.86 | 26.86 | 26.67 | 26.79 | 26.79 | 0.94% | 2,595 |
| May 8, 2025 | 26.43 | 26.78 | 26.36 | 26.54 | 26.54 | 2.52% | 5,289 |
| May 7, 2025 | 25.87 | 26.05 | 25.80 | 25.89 | 25.89 | -0.62% | 3,037 |
| May 6, 2025 | 26.27 | 26.27 | 26.03 | 26.05 | 26.05 | -0.27% | 1,122 |
| May 5, 2025 | 26.55 | 26.55 | 26.12 | 26.12 | 26.12 | -2.76% | 3,125 |
| May 2, 2025 | 26.72 | 26.87 | 26.59 | 26.86 | 26.86 | 0.97% | 4,386 |
| May 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.67% | 206 |
| Apr 30, 2025 | 26.72 | 26.72 | 26.26 | 26.43 | 26.43 | -1.93% | 1,609 |
| Apr 29, 2025 | 26.88 | 26.94 | 26.82 | 26.94 | 26.94 | -0.63% | 4,879 |
| Apr 28, 2025 | 27.05 | 27.12 | 26.98 | 27.12 | 27.00 | 0.71% | 5,237 |
| Apr 25, 2025 | 26.85 | 26.93 | 26.85 | 26.93 | 26.81 | -0.15% | 784 |
| Apr 24, 2025 | 26.88 | 26.97 | 26.88 | 26.97 | 26.85 | 1.56% | 1,203 |
| Apr 23, 2025 | 26.98 | 26.98 | 26.54 | 26.55 | 26.44 | -0.15% | 2,060 |
| Apr 22, 2025 | 26.41 | 26.59 | 26.41 | 26.59 | 26.48 | 1.80% | 2,176 |
| Apr 21, 2025 | 26.41 | 26.41 | 25.87 | 26.12 | 26.02 | -1.55% | 6,622 |
| Apr 17, 2025 | 26.50 | 26.75 | 26.50 | 26.54 | 26.43 | 1.80% | 2,311 |
| Apr 16, 2025 | 26.06 | 26.11 | 25.94 | 26.07 | 25.96 | 0.54% | 1,124 |
| Apr 15, 2025 | 25.86 | 26.09 | 25.86 | 25.92 | 25.82 | -0.08% | 3,687 |
| Apr 14, 2025 | 25.96 | 26.06 | 25.72 | 25.94 | 25.84 | 1.74% | 2,590 |
| Apr 11, 2025 | 24.85 | 25.50 | 24.85 | 25.50 | 25.39 | 2.84% | 2,799 |
| Apr 10, 2025 | 25.09 | 25.10 | 24.58 | 24.80 | 24.69 | -4.31% | 9,654 |
| Apr 9, 2025 | 23.77 | 25.91 | 23.77 | 25.91 | 25.81 | 7.75% | 3,606 |
| Apr 8, 2025 | 25.48 | 25.48 | 24.05 | 24.05 | 23.95 | -3.37% | 1,832 |
| Apr 7, 2025 | 24.50 | 25.03 | 24.11 | 24.89 | 24.79 | -2.47% | 6,810 |
| Apr 4, 2025 | 26.81 | 26.96 | 25.49 | 25.52 | 25.41 | -8.17% | 10,912 |
| Apr 3, 2025 | 28.35 | 28.35 | 27.79 | 27.79 | 27.68 | -4.96% | 2,593 |
| Apr 2, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.12 | 0.59% | 164 |
| Apr 1, 2025 | 28.80 | 29.07 | 28.70 | 29.07 | 28.95 | 0.40% | 2,339 |
| Mar 31, 2025 | 28.88 | 29.09 | 28.88 | 28.95 | 28.83 | -0.46% | 2,512 |
| Mar 28, 2025 | 28.99 | 29.09 | 28.91 | 29.09 | 28.97 | -1.40% | 2,140 |
| Mar 27, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.25 | -0.03% | 3,952 |
| Mar 26, 2025 | 29.65 | 29.65 | 29.51 | 29.51 | 29.26 | 0.24% | 2,552 |
| Mar 25, 2025 | 29.67 | 29.67 | 29.44 | 29.44 | 29.19 | -0.07% | 1,082 |
| Mar 24, 2025 | 29.53 | 29.72 | 29.43 | 29.46 | 29.21 | 0.29% | 3,331 |
| Mar 21, 2025 | 29.55 | 29.55 | 29.26 | 29.38 | 29.13 | -1.20% | 4,802 |
| Mar 20, 2025 | 29.62 | 29.82 | 29.52 | 29.73 | 29.48 | - | 14,925 |
| Mar 19, 2025 | 29.49 | 29.74 | 29.49 | 29.73 | 29.48 | 0.79% | 1,020 |
| Mar 18, 2025 | 29.32 | 29.50 | 29.32 | 29.50 | 29.25 | 0.53% | 2,050 |
| Mar 17, 2025 | 28.82 | 29.43 | 28.82 | 29.35 | 29.10 | 2.29% | 2,879 |
| Mar 14, 2025 | 28.18 | 28.69 | 28.18 | 28.69 | 28.45 | 2.56% | 3,289 |
| Mar 13, 2025 | 28.12 | 28.12 | 27.82 | 27.97 | 27.74 | -0.14% | 3,437 |
| Mar 12, 2025 | 28.12 | 28.12 | 28.01 | 28.01 | 27.77 | 0.25% | 628 |
| Mar 11, 2025 | 27.93 | 27.94 | 27.73 | 27.94 | 27.70 | 0.20% | 1,285 |
| Mar 10, 2025 | 28.08 | 28.19 | 27.75 | 27.88 | 27.65 | -0.32% | 1,591 |
| Mar 7, 2025 | 27.72 | 28.00 | 27.71 | 27.97 | 27.73 | 1.02% | 4,111 |
| Mar 6, 2025 | 27.74 | 27.74 | 27.69 | 27.69 | 27.45 | -1.00% | 471 |
| Mar 5, 2025 | 27.95 | 27.97 | 27.60 | 27.97 | 27.73 | 0.73% | 2,515 |
| Mar 4, 2025 | 27.93 | 28.02 | 27.50 | 27.77 | 27.53 | -1.01% | 5,887 |
| Mar 3, 2025 | 28.77 | 28.77 | 28.05 | 28.05 | 27.81 | -2.56% | 2,605 |