Amplify Energy & Natural Resources Covered Call ETF (NDIV)

NYSEARCA: NDIV · Real-Time Price · USD

35.40

+0.26 (0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

35.40

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.32	35.48	35.13	35.40	35.40	0.74%	12,941
Apr 27, 2026	35.37	35.37	35.09	35.14	35.14	0.95%	12,425
Apr 24, 2026	34.55	34.85	34.55	34.81	34.81	0.15%	15,927
Apr 23, 2026	34.77	34.78	34.50	34.76	34.76	1.66%	17,308
Apr 22, 2026	34.26	35.00	34.19	34.19	34.19	-0.18%	14,331
Apr 21, 2026	34.17	34.41	34.11	34.25	34.25	0.09%	17,394
Apr 20, 2026	34.35	34.35	33.62	34.22	34.22	0.48%	14,209
Apr 17, 2026	34.71	34.71	33.35	34.06	34.06	-3.58%	36,348
Apr 16, 2026	35.43	35.43	34.76	35.32	35.32	1.72%	21,166
Apr 15, 2026	34.33	34.90	34.33	34.72	34.72	0.13%	6,400
Apr 14, 2026	34.87	35.08	34.54	34.68	34.68	-1.82%	27,718
Apr 13, 2026	34.87	35.60	34.87	35.32	35.32	1.08%	17,748
Apr 10, 2026	34.88	35.02	34.68	34.95	34.95	0.76%	8,048
Apr 9, 2026	34.76	35.57	34.67	34.68	34.68	-0.77%	6,991
Apr 8, 2026	34.57	35.00	33.81	34.95	34.95	-2.46%	22,913
Apr 7, 2026	35.84	36.06	35.70	35.83	35.83	0.66%	10,060
Apr 6, 2026	35.59	35.68	34.95	35.60	35.60	0.17%	21,581
Apr 2, 2026	35.35	36.03	35.35	35.54	35.54	1.92%	21,066
Apr 1, 2026	35.20	35.67	34.58	34.87	34.87	-2.80%	83,970
Mar 31, 2026	36.54	36.68	35.41	35.88	35.88	-1.25%	36,660
Mar 30, 2026	36.78	37.00	36.09	36.33	36.33	-0.85%	28,616
Mar 27, 2026	36.40	36.84	36.40	36.64	36.34	0.27%	31,362
Mar 26, 2026	36.85	37.53	36.22	36.54	36.24	0.83%	43,193
Mar 25, 2026	35.83	36.25	35.83	36.24	35.94	0.95%	12,032
Mar 24, 2026	35.09	36.17	35.09	35.90	35.60	2.10%	23,193
Mar 23, 2026	34.76	35.16	34.30	35.16	34.87	0.46%	24,970
Mar 20, 2026	35.54	35.92	35.00	35.00	34.71	-0.93%	35,514
Mar 19, 2026	35.65	36.00	35.20	35.33	35.04	0.84%	33,017
Mar 18, 2026	35.01	35.15	34.84	35.04	34.75	0.17%	19,534
Mar 17, 2026	35.04	35.25	34.75	34.98	34.69	0.69%	26,941
Mar 16, 2026	34.94	34.94	34.37	34.74	34.45	0.34%	21,600
Mar 13, 2026	34.28	34.72	34.12	34.62	34.33	0.18%	15,156
Mar 12, 2026	35.13	35.13	34.49	34.56	34.27	0.32%	24,234
Mar 11, 2026	34.00	34.45	33.98	34.45	34.16	1.98%	9,729
Mar 10, 2026	34.02	34.14	33.67	33.78	33.50	-0.59%	22,533
Mar 9, 2026	34.59	37.65	32.26	33.98	33.70	0.15%	53,777
Mar 6, 2026	33.94	34.25	33.72	33.93	33.65	0.59%	31,139
Mar 5, 2026	33.30	33.80	33.30	33.73	33.45	1.23%	19,897
Mar 4, 2026	32.98	33.95	32.89	33.32	33.04	0.86%	24,647
Mar 3, 2026	32.88	33.22	32.60	33.04	32.76	-0.45%	5,694
Mar 2, 2026	32.71	33.21	32.66	33.19	32.91	2.21%	13,496
Feb 27, 2026	31.76	32.47	31.45	32.47	32.20	0.86%	28,338
Feb 26, 2026	31.71	32.22	31.44	32.19	31.93	-0.09%	9,777
Feb 25, 2026	32.57	32.57	31.90	32.22	31.69	-0.67%	6,165
Feb 24, 2026	33.03	33.03	32.22	32.44	31.90	0.15%	7,205
Feb 23, 2026	32.50	32.87	32.24	32.39	31.85	-0.90%	26,292
Feb 20, 2026	32.35	32.68	32.32	32.68	32.14	0.25%	7,971
Feb 19, 2026	32.17	32.68	32.17	32.60	32.06	0.40%	4,932
Feb 18, 2026	32.15	32.47	32.15	32.47	31.93	1.56%	4,175
Feb 17, 2026	32.50	32.50	31.61	31.97	31.44	-1.05%	16,101
Feb 13, 2026	31.80	32.41	31.80	32.31	31.77	1.79%	4,525
Feb 12, 2026	32.71	32.71	31.62	31.74	31.21	-2.11%	10,899
Feb 11, 2026	31.66	32.43	31.66	32.43	31.89	1.74%	5,120
Feb 10, 2026	31.65	31.89	31.64	31.87	31.34	0.20%	4,025
Feb 9, 2026	31.66	31.84	31.20	31.81	31.28	1.36%	5,878
Feb 6, 2026	31.06	31.38	31.06	31.38	30.86	2.03%	13,942
Feb 5, 2026	31.02	31.08	30.56	30.76	30.24	-1.40%	4,638
Feb 4, 2026	31.16	31.19	30.88	31.19	30.68	1.33%	15,243
Feb 3, 2026	30.50	30.86	30.30	30.78	30.27	2.20%	8,442
Feb 2, 2026	30.50	30.50	30.02	30.12	29.62	-0.89%	10,595
Jan 30, 2026	30.43	30.48	29.79	30.39	29.88	-0.91%	10,963
Jan 29, 2026	30.40	30.68	30.21	30.67	30.16	1.22%	11,735
Jan 28, 2026	30.09	30.30	30.02	30.30	29.67	0.74%	7,223
Jan 27, 2026	29.86	30.08	29.86	30.08	29.45	1.15%	10,291
Jan 26, 2026	29.94	30.20	29.65	29.74	29.12	-0.01%	20,972
Jan 23, 2026	30.06	30.12	29.73	29.74	29.12	0.34%	6,314
Jan 22, 2026	29.60	29.68	29.53	29.64	29.03	0.37%	3,412
Jan 21, 2026	28.87	29.53	28.87	29.53	28.92	3.19%	12,171
Jan 20, 2026	28.67	28.86	28.59	28.62	28.03	-0.91%	18,769
Jan 16, 2026	28.91	28.91	28.85	28.88	28.28	0.14%	4,692
Jan 15, 2026	28.38	28.91	28.38	28.84	28.24	-0.15%	17,275
Jan 14, 2026	28.51	29.01	28.51	28.88	28.29	1.72%	7,210
Jan 13, 2026	28.19	28.50	28.19	28.40	27.81	1.49%	6,437
Jan 12, 2026	27.85	28.05	27.83	27.98	27.40	0.14%	31,823
Jan 9, 2026	27.85	27.94	27.65	27.94	27.36	0.61%	6,436
Jan 8, 2026	27.15	27.99	27.15	27.77	27.20	3.16%	3,940
Jan 7, 2026	27.07	27.24	26.84	26.92	26.36	-1.16%	8,263
Jan 6, 2026	27.26	27.49	27.15	27.24	26.67	-0.27%	6,756
Jan 5, 2026	27.57	27.57	27.01	27.31	26.75	-0.40%	4,862
Jan 2, 2026	26.79	27.51	26.79	27.42	26.85	1.71%	6,082
Dec 31, 2025	27.06	27.06	26.92	26.96	26.40	-0.48%	6,520
Dec 30, 2025	26.96	27.15	26.96	27.09	26.53	0.18%	6,725
Dec 29, 2025	27.01	27.08	26.95	27.04	26.32	0.74%	11,343
Dec 26, 2025	26.85	26.85	26.74	26.84	26.12	-0.22%	3,961
Dec 24, 2025	26.89	26.92	26.85	26.90	26.18	0.04%	1,753
Dec 23, 2025	26.86	26.90	26.72	26.89	26.17	0.19%	16,600
Dec 22, 2025	26.91	26.98	26.84	26.84	26.12	0.77%	6,377
Dec 19, 2025	26.79	26.86	26.64	26.64	25.92	-0.31%	4,358
Dec 18, 2025	26.94	26.99	26.72	26.72	26.00	-1.30%	10,505
Dec 17, 2025	26.90	27.09	26.84	27.07	26.35	1.43%	13,380
Dec 16, 2025	27.09	27.09	26.61	26.69	25.97	-2.98%	17,619
Dec 15, 2025	27.96	27.96	27.31	27.51	26.77	-1.00%	12,916
Dec 12, 2025	28.16	28.16	27.79	27.79	27.05	-0.95%	10,052
Dec 11, 2025	28.15	28.29	28.02	28.06	27.30	-0.66%	13,884
Dec 10, 2025	27.77	28.31	27.77	28.24	27.49	1.33%	9,486
Dec 9, 2025	27.91	28.05	27.87	27.87	27.12	0.62%	6,048
Dec 8, 2025	27.97	27.99	27.70	27.70	26.96	-1.07%	5,846
Dec 5, 2025	28.32	28.45	28.00	28.00	27.25	-0.17%	10,728
Dec 4, 2025	28.11	28.11	28.01	28.05	27.29	-0.10%	13,842
Dec 3, 2025	28.00	28.12	28.00	28.07	27.32	1.91%	18,487