Skip to main content
Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
27.96
-0.18 (-0.64%)
Jun 27, 2025, 4:00 PM - Market closed

NDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.0928.0927.9627.9627.96-0.64%507
Jun 26, 202527.9728.2727.9628.1428.001.38%4,655
Jun 25, 202527.7927.8627.7227.7627.62-1.19%5,977
Jun 24, 202528.1028.2728.0328.0927.95-0.21%3,380
Jun 23, 202528.9528.9528.1328.1528.01-2.38%2,862
Jun 20, 202528.9629.0328.7528.8428.69-0.34%2,685
Jun 18, 202529.1629.2428.9428.9428.79-1.11%1,225
Jun 17, 202529.4529.4529.2329.2629.120.13%3,533
Jun 16, 202529.1629.2429.1129.2229.080.19%1,992
Jun 13, 202529.0629.1928.9929.1729.020.68%2,577
Jun 12, 202528.8228.9728.8228.9728.83-0.06%17,760
Jun 11, 202528.7629.0328.6628.9928.841.41%7,075
Jun 10, 202528.0728.7228.0728.5828.442.11%4,131
Jun 9, 202528.0128.1827.9927.9927.851.05%2,518
Jun 6, 202527.7627.7627.6427.7027.571.79%1,067
Jun 5, 202527.3927.4227.1527.2127.08-0.03%1,179
Jun 4, 202527.6927.6927.2127.2227.09-1.05%1,756
Jun 3, 202526.8027.5426.8027.5127.383.00%677
Jun 2, 202526.7626.7626.6226.7126.580.08%4,204
May 30, 202526.7026.8526.6326.6926.56-0.80%3,691
May 29, 202526.8626.9126.7326.9126.77-0.01%571
May 28, 202527.2127.2126.9126.9126.66-1.47%948
May 27, 202527.0327.3227.0327.3127.061.64%5,215
May 23, 202526.4726.8726.4726.8726.63-0.10%4,553
May 22, 202526.6727.0226.4426.9026.650.28%2,967
May 21, 202527.2627.2926.8226.8226.58-2.68%4,605
May 20, 202527.4927.7327.4927.5627.31-0.41%4,540
May 19, 202527.4627.6727.4627.6727.42-0.74%1,987
May 16, 202527.7527.9127.6827.8827.630.14%2,346
May 15, 202527.6427.8427.6427.8427.59-0.72%2,721
May 14, 202528.0428.0428.0428.0427.79-0.49%596
May 13, 202527.7628.2627.7628.1827.931.85%3,012
May 12, 202527.8827.8827.6727.6727.423.28%1,301
May 9, 202526.8626.8626.6726.7926.550.94%2,595
May 8, 202526.4326.7826.3626.5426.302.52%5,289
May 7, 202525.8726.0525.8025.8925.65-0.62%3,037
May 6, 202526.2726.2726.0326.0525.81-0.27%1,122
May 5, 202526.5526.5526.1226.1225.88-2.76%3,125
May 2, 202526.7226.8726.5926.8626.620.97%4,386
May 1, 202526.6026.6026.6026.6026.360.67%206
Apr 30, 202526.7226.7226.2626.4326.18-1.93%1,609
Apr 29, 202526.8826.9426.8226.9426.70-0.63%4,879
Apr 28, 202527.0527.1226.9827.1226.760.71%5,237
Apr 25, 202526.8526.9326.8526.9326.57-0.15%784
Apr 24, 202526.8826.9726.8826.9726.611.56%1,203
Apr 23, 202526.9826.9826.5426.5526.20-0.15%2,060
Apr 22, 202526.4126.5926.4126.5926.241.80%2,176
Apr 21, 202526.4126.4125.8726.1225.78-1.55%6,622
Apr 17, 202526.5026.7526.5026.5426.181.80%2,311
Apr 16, 202526.0626.1125.9426.0725.720.54%1,124