Skip to main content
Amplify Natural Resources Dividend Income ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
28.00
-0.05 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
28.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

NDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3228.4528.0028.0028.00-0.17%10,728
Dec 4, 202528.1128.1128.0128.0528.05-0.10%13,842
Dec 3, 202528.0028.1228.0028.0728.071.91%18,485
Dec 2, 202527.5327.5727.4527.5527.55-0.53%3,245
Dec 1, 202527.4627.8527.4627.6927.690.49%9,303
Nov 28, 202527.2027.5827.2027.5627.561.28%4,637
Nov 26, 202526.9527.3726.9527.2127.210.78%8,955
Nov 25, 202526.7127.0126.6027.0026.891.12%5,177
Nov 24, 202526.6026.7026.2226.7026.590.46%209,338
Nov 21, 202526.2626.5826.2526.5826.471.30%1,135
Nov 20, 202526.8227.0326.2426.2426.13-1.50%1,804
Nov 19, 202526.4526.6426.4426.6426.53-0.61%2,248
Nov 18, 202526.4126.8526.4126.8026.691.03%7,880
Nov 17, 202526.9426.9526.5326.5326.42-2.20%7,008
Nov 14, 202526.7327.1526.6027.1327.021.19%7,872
Nov 13, 202526.8327.1126.8126.8126.700.77%1,618
Nov 12, 202527.1127.1126.6026.6026.49-2.17%7,645
Nov 11, 202526.8427.3326.8427.1927.081.52%5,479
Nov 10, 202526.7526.8126.5026.7826.670.36%4,057
Nov 7, 202526.2626.6926.2626.6926.581.86%6,116
Nov 6, 202526.4026.4026.2026.2026.09-0.46%3,042
Nov 5, 202526.4726.6526.3226.3226.210.27%8,511
Nov 4, 202526.5026.5126.2526.2526.14-2.56%6,332
Nov 3, 202526.8926.9726.8226.9426.83-0.48%6,505
Oct 31, 202526.8927.1326.8927.0726.960.63%3,879
Oct 30, 202526.9527.2226.9026.9026.79-3.55%7,840
Oct 29, 202527.9528.2727.8027.8927.66-0.18%9,553
Oct 28, 202527.9327.9627.8327.9427.71-1.06%11,511
Oct 27, 202528.1028.3628.1028.2428.010.65%2,318
Oct 24, 202528.2928.3028.0628.0627.82-0.29%4,544
Oct 23, 202528.0428.1727.9328.1427.913.15%23,263
Oct 22, 202527.0327.3027.0327.2827.051.19%3,446
Oct 21, 202527.0427.1226.9426.9626.74-0.26%7,331
Oct 20, 202526.9727.0426.9427.0326.810.71%5,314
Oct 17, 202526.7826.8826.7626.8426.62-15,529
Oct 16, 202527.3027.3026.6926.8426.62-1.32%6,581
Oct 15, 202527.3527.6327.1127.2026.980.04%10,694
Oct 14, 202526.8927.3226.8927.1926.97-0.26%4,936
Oct 13, 202527.0427.2826.9327.2627.031.84%5,212
Oct 10, 202527.6927.6926.7726.7726.55-3.95%24,516
Oct 9, 202528.5828.6027.8527.8727.64-2.23%7,380
Oct 8, 202528.4628.6028.4328.5028.27-0.51%10,085
Oct 7, 202528.6828.7528.4328.6528.41-0.21%10,024
Oct 6, 202528.8028.8628.7128.7128.47-0.07%4,739
Oct 3, 202528.6628.7828.6428.7328.491.07%7,769
Oct 2, 202528.7328.7328.4128.4328.19-0.95%5,184
Oct 1, 202528.4428.7628.4428.7028.460.37%4,381
Sep 30, 202528.6528.6828.4028.5928.36-0.33%7,165
Sep 29, 202529.0029.0028.6028.6928.45-1.68%387,667
Sep 26, 202528.9829.3928.9829.1828.820.79%4,606
Sep 25, 202529.0829.1128.9028.9528.59-0.92%3,080
Sep 24, 202529.3129.4329.2229.2228.861.25%25,347
Sep 23, 202529.1129.2328.8628.8628.501.26%4,326
Sep 22, 202528.4428.5928.2628.5028.150.16%3,187
Sep 19, 202529.0129.0128.4228.4628.10-1.99%4,891
Sep 18, 202529.0529.0528.9029.0328.670.14%3,400
Sep 17, 202529.2129.2128.9928.9928.63-0.26%2,335
Sep 16, 202528.9129.1028.9129.0728.711.54%2,223
Sep 15, 202528.7828.9028.6328.6328.28-0.80%2,521
Sep 12, 202528.9729.0428.8628.8628.50-0.52%3,815
Sep 11, 202528.7729.0128.7729.0128.650.93%1,642
Sep 10, 202528.6128.7528.6128.7428.390.68%1,761
Sep 9, 202528.6828.7028.5428.5528.200.07%1,771
Sep 8, 202528.7128.7128.2528.5328.18-0.61%11,023
Sep 5, 202528.9529.0228.5628.7128.35-0.92%4,180
Sep 4, 202528.7628.9728.7628.9728.610.91%726
Sep 3, 202529.1329.1328.7128.7128.36-1.67%3,630
Sep 2, 202530.0030.0029.0429.2028.84-0.31%1,903
Aug 29, 202529.2929.3629.2629.2928.930.49%2,235
Aug 28, 202528.9029.1528.8729.1528.790.29%740
Aug 27, 202528.9929.1128.8929.0628.591.13%2,807
Aug 26, 202528.7828.8128.7028.7428.27-0.45%376,883
Aug 25, 202528.9228.9228.8628.8728.40-0.31%2,762
Aug 22, 202528.8228.9928.8228.9628.482.91%2,005
Aug 21, 202528.2128.2128.1428.1427.68-1,501
Aug 20, 202528.0728.1427.9328.1427.681.09%842
Aug 19, 202527.9427.9427.8127.8427.38-0.34%828
Aug 18, 202527.9128.0427.9127.9327.47-0.23%4,932
Aug 15, 202528.1528.1527.9927.9927.53-0.87%331
Aug 14, 202527.9328.2427.8628.2427.780.09%2,635
Aug 13, 202527.8928.2227.8628.2227.752.02%2,765
Aug 12, 202527.6227.6627.5227.6627.201.43%1,878
Aug 11, 202527.6027.6027.2727.2726.82-0.83%1,527
Aug 8, 202527.5527.6927.4727.5027.04-0.52%4,593
Aug 7, 202527.8428.2527.6127.6427.19-0.01%2,378
Aug 6, 202527.9828.0127.6427.6427.19-0.75%2,180
Aug 5, 202527.7827.8527.5027.8527.390.93%11,003
Aug 4, 202527.6827.7027.5427.6027.140.13%2,290
Aug 1, 202528.0028.0027.5027.5627.11-2.61%2,776
Jul 31, 202528.3528.5228.2228.3027.83-0.85%1,731
Jul 30, 202528.8828.8828.5428.5428.07-3.01%1,713
Jul 29, 202529.2429.4329.2429.4328.830.41%1,166
Jul 28, 202529.2029.3129.1429.3128.711.16%1,691
Jul 25, 202528.8328.9728.7228.9728.380.30%2,102
Jul 24, 202529.0329.0328.7828.8928.29-2.01%2,821
Jul 23, 202529.4829.4829.4829.4828.881.98%507
Jul 22, 202528.7828.9828.7328.9128.311.53%1,659
Jul 21, 202528.7828.7828.4728.4727.89-0.80%2,089
Jul 18, 202528.9328.9328.6928.7028.11-1,667
Jul 17, 202528.5628.7128.5628.7028.110.97%1,786