Amplify Energy & Natural Resources Covered Call ETF (NDIV)

NYSEARCA: NDIV · Real-Time Price · USD

32.70

-0.01 (-0.03%)

At close: Jun 26, 2026, 4:00 PM EDT

32.58

-0.13 (-0.38%)

After-hours: Jun 26, 2026, 8:00 PM EDT

NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.71	32.75	32.49	32.70	32.70	-0.03%	10,030
Jun 25, 2026	32.32	32.76	32.29	32.71	32.71	1.21%	9,116
Jun 24, 2026	32.98	32.98	32.14	32.32	32.32	-1.91%	14,480
Jun 23, 2026	32.80	32.98	32.76	32.95	32.95	0.46%	6,566
Jun 22, 2026	32.66	32.95	32.50	32.80	32.80	0.52%	10,332
Jun 18, 2026	32.34	32.83	32.27	32.63	32.63	-0.61%	15,570
Jun 17, 2026	33.31	33.49	32.83	32.83	32.83	-1.53%	13,758
Jun 16, 2026	33.78	33.78	33.34	33.34	33.34	-0.84%	7,599
Jun 15, 2026	34.50	34.50	33.62	33.62	33.62	-2.12%	23,797
Jun 12, 2026	33.95	34.48	33.95	34.35	34.35	1.15%	8,347
Jun 11, 2026	34.22	34.31	33.96	33.96	33.96	-0.51%	5,400
Jun 10, 2026	34.14	34.31	33.86	34.13	34.13	1.40%	21,200
Jun 9, 2026	33.73	34.07	33.36	33.66	33.66	-1.06%	23,348
Jun 8, 2026	33.65	34.15	33.65	34.02	34.02	1.13%	7,977
Jun 5, 2026	34.00	34.91	33.63	33.64	33.64	-3.19%	8,601
Jun 4, 2026	34.45	34.76	34.45	34.75	34.75	1.08%	3,197
Jun 3, 2026	34.48	34.84	34.38	34.38	34.38	-0.69%	50,034
Jun 2, 2026	34.36	34.75	34.36	34.62	34.62	1.08%	7,448
Jun 1, 2026	33.75	34.39	33.75	34.25	34.25	1.42%	21,271
May 29, 2026	33.87	34.14	33.64	33.77	33.77	-0.88%	25,683
May 28, 2026	35.21	35.21	34.07	34.07	34.07	-1.20%	25,220
May 27, 2026	35.50	35.50	34.81	34.81	34.48	-2.00%	31,706
May 26, 2026	36.00	36.15	35.52	35.52	35.19	-0.62%	32,183
May 22, 2026	35.89	36.10	35.62	35.74	35.41	-0.69%	22,855
May 21, 2026	36.30	36.30	35.90	35.99	35.65	-0.25%	16,793
May 20, 2026	36.01	36.33	35.35	36.08	35.74	0.14%	14,228
May 19, 2026	36.40	36.68	35.71	36.03	35.69	-0.42%	18,048
May 18, 2026	35.75	36.33	35.75	36.18	35.84	1.06%	20,123
May 15, 2026	36.05	36.05	35.58	35.80	35.47	-0.28%	15,759
May 14, 2026	35.50	35.91	35.50	35.90	35.56	0.84%	7,628
May 13, 2026	35.94	35.94	35.50	35.60	35.27	-0.49%	13,730
May 12, 2026	36.02	36.02	35.50	35.78	35.44	0.08%	8,798
May 11, 2026	35.96	35.96	35.57	35.75	35.41	1.60%	10,655
May 8, 2026	35.06	35.42	34.93	35.18	34.85	0.35%	16,989
May 7, 2026	35.59	35.59	34.52	35.06	34.73	-0.67%	20,117
May 6, 2026	35.80	35.82	35.15	35.30	34.97	-2.01%	25,598
May 5, 2026	36.27	36.27	35.76	36.02	35.69	0.75%	12,218
May 4, 2026	36.07	36.07	35.49	35.76	35.42	0.45%	32,748
May 1, 2026	35.25	35.77	35.25	35.60	35.27	-0.59%	12,288
Apr 30, 2026	35.72	35.81	35.12	35.81	35.48	1.24%	12,328
Apr 29, 2026	35.35	35.37	35.10	35.37	35.04	0.83%	16,705
Apr 28, 2026	35.32	35.48	35.13	35.40	34.75	0.74%	12,941
Apr 27, 2026	35.37	35.37	35.09	35.14	34.50	0.95%	12,425
Apr 24, 2026	34.55	34.85	34.55	34.81	34.17	0.15%	15,927
Apr 23, 2026	34.77	34.78	34.50	34.76	34.12	1.66%	17,308
Apr 22, 2026	34.26	35.00	34.19	34.19	33.56	-0.18%	14,331
Apr 21, 2026	34.17	34.41	34.11	34.25	33.62	0.09%	17,394
Apr 20, 2026	34.35	34.35	33.62	34.22	33.59	0.48%	14,209
Apr 17, 2026	34.71	34.71	33.35	34.06	33.43	-3.58%	36,358
Apr 16, 2026	35.43	35.43	34.76	35.32	34.67	1.72%	21,166
Apr 15, 2026	34.33	34.90	34.33	34.72	34.09	0.13%	6,400
Apr 14, 2026	34.87	35.08	34.54	34.68	34.04	-1.82%	27,818
Apr 13, 2026	34.87	35.60	34.87	35.32	34.68	1.08%	18,448
Apr 10, 2026	34.88	35.02	34.68	34.95	34.31	0.76%	8,049
Apr 9, 2026	34.76	35.57	34.67	34.68	34.05	-0.77%	7,423
Apr 8, 2026	34.57	35.00	33.81	34.95	34.31	-2.47%	22,914
Apr 7, 2026	35.84	36.06	35.70	35.83	35.18	0.66%	11,345
Apr 6, 2026	35.59	35.68	34.95	35.60	34.95	0.17%	21,581
Apr 2, 2026	35.35	36.03	35.35	35.54	34.89	1.92%	21,082
Apr 1, 2026	35.20	35.67	34.58	34.87	34.23	-2.80%	83,996
Mar 31, 2026	36.54	36.68	35.41	35.88	35.22	-1.25%	36,679
Mar 30, 2026	36.78	37.00	36.09	36.33	35.66	-0.02%	28,616
Mar 27, 2026	36.40	36.84	36.40	36.64	35.67	0.27%	31,362
Mar 26, 2026	36.85	37.53	36.22	36.54	35.57	0.83%	43,193
Mar 25, 2026	35.83	36.25	35.83	36.24	35.28	0.95%	12,032
Mar 24, 2026	35.09	36.17	35.09	35.90	34.95	2.10%	23,193
Mar 23, 2026	34.76	35.16	34.30	35.16	34.23	0.46%	24,970
Mar 20, 2026	35.54	35.92	35.00	35.00	34.07	-0.93%	35,514
Mar 19, 2026	35.65	36.00	35.20	35.33	34.39	0.84%	33,017
Mar 18, 2026	35.01	35.15	34.84	35.04	34.11	0.16%	19,534
Mar 17, 2026	35.04	35.25	34.75	34.98	34.05	0.69%	26,941
Mar 16, 2026	34.94	34.94	34.37	34.74	33.82	0.34%	21,600
Mar 13, 2026	34.28	34.72	34.12	34.62	33.70	0.18%	15,156
Mar 12, 2026	35.13	35.13	34.49	34.56	33.64	0.32%	24,234
Mar 11, 2026	34.00	34.45	33.98	34.45	33.54	1.98%	9,729
Mar 10, 2026	34.02	34.14	33.67	33.78	32.89	-0.59%	22,533
Mar 9, 2026	34.59	37.65	32.26	33.98	33.08	0.15%	53,777
Mar 6, 2026	33.94	34.25	33.72	33.93	33.03	0.59%	31,139
Mar 5, 2026	33.30	33.80	33.30	33.73	32.84	1.23%	19,897
Mar 4, 2026	32.98	33.95	32.89	33.32	32.44	0.86%	24,647
Mar 3, 2026	32.88	33.22	32.60	33.04	32.16	-0.45%	5,694
Mar 2, 2026	32.71	33.21	32.66	33.19	32.31	2.21%	13,496
Feb 27, 2026	31.76	32.47	31.45	32.47	31.61	0.86%	28,338
Feb 26, 2026	31.71	32.22	31.44	32.19	31.34	0.75%	9,777
Feb 25, 2026	32.57	32.57	31.90	32.22	31.11	-0.67%	6,165
Feb 24, 2026	33.03	33.03	32.22	32.44	31.32	0.15%	7,205
Feb 23, 2026	32.50	32.87	32.24	32.39	31.27	-0.90%	26,292
Feb 20, 2026	32.35	32.68	32.32	32.68	31.55	0.25%	7,971
Feb 19, 2026	32.17	32.68	32.17	32.60	31.47	0.40%	4,932
Feb 18, 2026	32.15	32.47	32.15	32.47	31.34	1.56%	4,175
Feb 17, 2026	32.50	32.50	31.61	31.97	30.86	-1.05%	16,101
Feb 13, 2026	31.80	32.41	31.80	32.31	31.19	1.79%	4,525
Feb 12, 2026	32.71	32.71	31.62	31.74	30.64	-2.11%	10,899
Feb 11, 2026	31.66	32.43	31.66	32.43	31.30	1.74%	5,120
Feb 10, 2026	31.65	31.89	31.64	31.87	30.77	0.20%	4,025
Feb 9, 2026	31.66	31.84	31.20	31.81	30.70	1.36%	5,878
Feb 6, 2026	31.06	31.38	31.06	31.38	30.29	2.03%	13,942
Feb 5, 2026	31.02	31.08	30.56	30.76	29.69	-1.41%	4,638
Feb 4, 2026	31.16	31.19	30.88	31.19	30.11	1.33%	15,243
Feb 3, 2026	30.50	30.86	30.30	30.78	29.72	2.20%	8,442