Amplify Energy & Natural Resources Covered Call ETF (NDIV)
NYSEARCA: NDIV · Real-Time Price · USD
33.73
+0.41 (1.23%)
Mar 5, 2026, 4:00 PM EST - Market closed
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.30 | 33.80 | 33.30 | 33.73 | 33.73 | 1.23% | 19,897 |
| Mar 4, 2026 | 32.98 | 33.95 | 32.89 | 33.32 | 33.32 | 0.86% | 24,647 |
| Mar 3, 2026 | 32.88 | 33.22 | 32.60 | 33.04 | 33.04 | -0.45% | 5,694 |
| Mar 2, 2026 | 32.71 | 33.21 | 32.66 | 33.19 | 33.19 | 2.21% | 13,444 |
| Feb 27, 2026 | 31.76 | 32.47 | 31.45 | 32.47 | 32.47 | 0.86% | 28,138 |
| Feb 26, 2026 | 31.71 | 32.22 | 31.44 | 32.19 | 32.19 | -0.09% | 9,777 |
| Feb 25, 2026 | 32.57 | 32.57 | 31.90 | 32.22 | 31.95 | -0.67% | 6,165 |
| Feb 24, 2026 | 33.03 | 33.03 | 32.22 | 32.44 | 32.17 | 0.15% | 7,205 |
| Feb 23, 2026 | 32.50 | 32.87 | 32.24 | 32.39 | 32.12 | -0.90% | 26,292 |
| Feb 20, 2026 | 32.35 | 32.68 | 32.32 | 32.68 | 32.41 | 0.25% | 7,971 |
| Feb 19, 2026 | 32.17 | 32.68 | 32.17 | 32.60 | 32.33 | 0.40% | 4,932 |
| Feb 18, 2026 | 32.15 | 32.47 | 32.15 | 32.47 | 32.20 | 1.56% | 4,175 |
| Feb 17, 2026 | 32.50 | 32.50 | 31.61 | 31.97 | 31.70 | -1.05% | 16,101 |
| Feb 13, 2026 | 31.80 | 32.41 | 31.80 | 32.31 | 32.04 | 1.79% | 4,525 |
| Feb 12, 2026 | 32.71 | 32.71 | 31.62 | 31.74 | 31.47 | -2.11% | 10,899 |
| Feb 11, 2026 | 31.66 | 32.43 | 31.66 | 32.43 | 32.15 | 1.74% | 5,120 |
| Feb 10, 2026 | 31.65 | 31.89 | 31.64 | 31.87 | 31.60 | 0.20% | 4,025 |
| Feb 9, 2026 | 31.66 | 31.84 | 31.20 | 31.81 | 31.54 | 1.36% | 5,878 |
| Feb 6, 2026 | 31.06 | 31.38 | 31.06 | 31.38 | 31.12 | 2.03% | 13,942 |
| Feb 5, 2026 | 31.02 | 31.08 | 30.56 | 30.76 | 30.50 | -1.40% | 4,638 |
| Feb 4, 2026 | 31.16 | 31.19 | 30.88 | 31.19 | 30.93 | 1.33% | 15,243 |
| Feb 3, 2026 | 30.50 | 30.86 | 30.30 | 30.78 | 30.53 | 2.20% | 8,442 |
| Feb 2, 2026 | 30.50 | 30.50 | 30.02 | 30.12 | 29.87 | -0.89% | 10,595 |
| Jan 30, 2026 | 30.43 | 30.48 | 29.79 | 30.39 | 30.13 | -0.91% | 10,963 |
| Jan 29, 2026 | 30.40 | 30.68 | 30.21 | 30.67 | 30.41 | 1.22% | 11,735 |
| Jan 28, 2026 | 30.09 | 30.30 | 30.02 | 30.30 | 29.92 | 0.74% | 7,223 |
| Jan 27, 2026 | 29.86 | 30.08 | 29.86 | 30.08 | 29.70 | 1.15% | 10,291 |
| Jan 26, 2026 | 29.94 | 30.20 | 29.65 | 29.74 | 29.36 | -0.01% | 20,972 |
| Jan 23, 2026 | 30.06 | 30.12 | 29.73 | 29.74 | 29.37 | 0.34% | 6,314 |
| Jan 22, 2026 | 29.60 | 29.68 | 29.53 | 29.64 | 29.27 | 0.37% | 3,412 |
| Jan 21, 2026 | 28.87 | 29.53 | 28.87 | 29.53 | 29.16 | 3.19% | 12,171 |
| Jan 20, 2026 | 28.67 | 28.86 | 28.59 | 28.62 | 28.26 | -0.91% | 18,769 |
| Jan 16, 2026 | 28.91 | 28.91 | 28.85 | 28.88 | 28.52 | 0.14% | 4,692 |
| Jan 15, 2026 | 28.38 | 28.91 | 28.38 | 28.84 | 28.48 | -0.15% | 17,275 |
| Jan 14, 2026 | 28.51 | 29.01 | 28.51 | 28.88 | 28.52 | 1.72% | 7,210 |
| Jan 13, 2026 | 28.19 | 28.50 | 28.19 | 28.40 | 28.04 | 1.49% | 6,437 |
| Jan 12, 2026 | 27.85 | 28.05 | 27.83 | 27.98 | 27.63 | 0.14% | 31,823 |
| Jan 9, 2026 | 27.85 | 27.94 | 27.65 | 27.94 | 27.59 | 0.61% | 6,436 |
| Jan 8, 2026 | 27.15 | 27.99 | 27.15 | 27.77 | 27.42 | 3.16% | 3,940 |
| Jan 7, 2026 | 27.07 | 27.24 | 26.84 | 26.92 | 26.58 | -1.16% | 8,263 |
| Jan 6, 2026 | 27.26 | 27.49 | 27.15 | 27.24 | 26.90 | -0.27% | 6,756 |
| Jan 5, 2026 | 27.57 | 27.57 | 27.01 | 27.31 | 26.97 | -0.40% | 4,862 |
| Jan 2, 2026 | 26.79 | 27.51 | 26.79 | 27.42 | 27.08 | 1.71% | 6,082 |
| Dec 31, 2025 | 27.06 | 27.06 | 26.92 | 26.96 | 26.62 | -0.48% | 6,520 |
| Dec 30, 2025 | 26.96 | 27.15 | 26.96 | 27.09 | 26.75 | 0.18% | 6,725 |
| Dec 29, 2025 | 27.01 | 27.08 | 26.95 | 27.04 | 26.54 | 0.74% | 11,343 |
| Dec 26, 2025 | 26.85 | 26.85 | 26.74 | 26.84 | 26.34 | -0.22% | 3,961 |
| Dec 24, 2025 | 26.89 | 26.92 | 26.85 | 26.90 | 26.40 | 0.04% | 1,753 |
| Dec 23, 2025 | 26.86 | 26.90 | 26.72 | 26.89 | 26.39 | 0.19% | 16,600 |
| Dec 22, 2025 | 26.91 | 26.98 | 26.84 | 26.84 | 26.34 | 0.77% | 6,377 |
| Dec 19, 2025 | 26.79 | 26.86 | 26.64 | 26.64 | 26.14 | -0.31% | 4,358 |
| Dec 18, 2025 | 26.94 | 26.99 | 26.72 | 26.72 | 26.22 | -1.30% | 10,505 |
| Dec 17, 2025 | 26.90 | 27.09 | 26.84 | 27.07 | 26.57 | 1.43% | 13,380 |
| Dec 16, 2025 | 27.09 | 27.09 | 26.61 | 26.69 | 26.19 | -2.98% | 17,619 |
| Dec 15, 2025 | 27.96 | 27.96 | 27.31 | 27.51 | 27.00 | -1.00% | 12,916 |
| Dec 12, 2025 | 28.16 | 28.16 | 27.79 | 27.79 | 27.27 | -0.95% | 10,052 |
| Dec 11, 2025 | 28.15 | 28.29 | 28.02 | 28.06 | 27.53 | -0.66% | 13,884 |
| Dec 10, 2025 | 27.77 | 28.31 | 27.77 | 28.24 | 27.72 | 1.33% | 9,486 |
| Dec 9, 2025 | 27.91 | 28.05 | 27.87 | 27.87 | 27.35 | 0.62% | 6,048 |
| Dec 8, 2025 | 27.97 | 27.99 | 27.70 | 27.70 | 27.18 | -1.07% | 5,846 |
| Dec 5, 2025 | 28.32 | 28.45 | 28.00 | 28.00 | 27.48 | -0.17% | 10,728 |
| Dec 4, 2025 | 28.11 | 28.11 | 28.01 | 28.05 | 27.52 | -0.10% | 13,842 |
| Dec 3, 2025 | 28.00 | 28.12 | 28.00 | 28.07 | 27.55 | 1.91% | 18,487 |
| Dec 2, 2025 | 27.53 | 27.57 | 27.45 | 27.55 | 27.03 | -0.53% | 3,245 |
| Dec 1, 2025 | 27.46 | 27.85 | 27.46 | 27.69 | 27.18 | 0.49% | 9,303 |
| Nov 28, 2025 | 27.20 | 27.58 | 27.20 | 27.56 | 27.04 | 1.28% | 4,641 |
| Nov 26, 2025 | 26.95 | 27.37 | 26.95 | 27.21 | 26.70 | 0.78% | 8,955 |
| Nov 25, 2025 | 26.71 | 27.01 | 26.60 | 27.00 | 26.39 | 1.12% | 5,177 |
| Nov 24, 2025 | 26.60 | 26.70 | 26.22 | 26.70 | 26.10 | 0.46% | 209,338 |
| Nov 21, 2025 | 26.26 | 26.58 | 26.25 | 26.58 | 25.98 | 1.30% | 1,135 |
| Nov 20, 2025 | 26.82 | 27.03 | 26.24 | 26.24 | 25.64 | -1.50% | 1,804 |
| Nov 19, 2025 | 26.45 | 26.64 | 26.44 | 26.64 | 26.04 | -0.61% | 2,248 |
| Nov 18, 2025 | 26.41 | 26.85 | 26.41 | 26.80 | 26.19 | 1.03% | 7,880 |
| Nov 17, 2025 | 26.94 | 26.95 | 26.53 | 26.53 | 25.93 | -2.20% | 7,008 |
| Nov 14, 2025 | 26.73 | 27.15 | 26.60 | 27.13 | 26.51 | 1.19% | 7,872 |
| Nov 13, 2025 | 26.83 | 27.11 | 26.81 | 26.81 | 26.20 | 0.77% | 1,618 |
| Nov 12, 2025 | 27.11 | 27.11 | 26.60 | 26.60 | 26.00 | -2.17% | 7,645 |
| Nov 11, 2025 | 26.84 | 27.33 | 26.84 | 27.19 | 26.57 | 1.52% | 5,479 |
| Nov 10, 2025 | 26.75 | 26.81 | 26.50 | 26.78 | 26.18 | 0.36% | 4,057 |
| Nov 7, 2025 | 26.26 | 26.69 | 26.26 | 26.69 | 26.08 | 1.86% | 6,116 |
| Nov 6, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.61 | -0.46% | 3,042 |
| Nov 5, 2025 | 26.47 | 26.65 | 26.32 | 26.32 | 25.72 | 0.27% | 8,511 |
| Nov 4, 2025 | 26.50 | 26.51 | 26.25 | 26.25 | 25.65 | -2.56% | 6,332 |
| Nov 3, 2025 | 26.89 | 26.97 | 26.82 | 26.94 | 26.33 | -0.48% | 6,505 |
| Oct 31, 2025 | 26.89 | 27.13 | 26.89 | 27.07 | 26.46 | 0.63% | 3,879 |
| Oct 30, 2025 | 26.95 | 27.22 | 26.90 | 26.90 | 26.29 | -3.55% | 7,840 |
| Oct 29, 2025 | 27.95 | 28.27 | 27.80 | 27.89 | 27.14 | -0.18% | 9,553 |
| Oct 28, 2025 | 27.93 | 27.96 | 27.83 | 27.94 | 27.19 | -1.06% | 11,511 |
| Oct 27, 2025 | 28.10 | 28.36 | 28.10 | 28.24 | 27.48 | 0.65% | 2,318 |
| Oct 24, 2025 | 28.29 | 28.30 | 28.06 | 28.06 | 27.31 | -0.29% | 4,544 |
| Oct 23, 2025 | 28.04 | 28.17 | 27.93 | 28.14 | 27.39 | 3.15% | 23,263 |
| Oct 22, 2025 | 27.03 | 27.30 | 27.03 | 27.28 | 26.55 | 1.19% | 3,446 |
| Oct 21, 2025 | 27.04 | 27.12 | 26.94 | 26.96 | 26.24 | -0.26% | 7,331 |
| Oct 20, 2025 | 26.97 | 27.04 | 26.94 | 27.03 | 26.31 | 0.71% | 5,314 |
| Oct 17, 2025 | 26.78 | 26.88 | 26.76 | 26.84 | 26.12 | - | 15,529 |
| Oct 16, 2025 | 27.30 | 27.30 | 26.69 | 26.84 | 26.12 | -1.32% | 6,581 |
| Oct 15, 2025 | 27.35 | 27.63 | 27.11 | 27.20 | 26.47 | 0.04% | 10,694 |
| Oct 14, 2025 | 26.89 | 27.32 | 26.89 | 27.19 | 26.46 | -0.26% | 4,936 |
| Oct 13, 2025 | 27.04 | 27.28 | 26.93 | 27.26 | 26.53 | 1.84% | 5,212 |
| Oct 10, 2025 | 27.69 | 27.69 | 26.77 | 26.77 | 26.05 | -3.95% | 24,516 |