Amplify Natural Resources... (NDIV)
AMEX: NDIV
· Real-Time Price · USD
28.05
0.21 (0.77%)
At close: Aug 20, 2025, 11:56 AM
NDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.94 | 27.94 | 27.81 | 27.84 | 27.86 | -0.32% | 828 |
| Aug 18, 2025 | 27.91 | 28.04 | 27.91 | 27.93 | 27.93 | -0.21% | 4,932 |
| Aug 15, 2025 | 28.15 | 28.15 | 27.99 | 27.99 | 27.99 | -0.89% | 331 |
| Aug 14, 2025 | 27.93 | 28.24 | 27.86 | 28.24 | 28.24 | 0.07% | 2,635 |
| Aug 13, 2025 | 27.89 | 28.22 | 27.86 | 28.22 | 28.22 | 2.02% | 2,800 |
| Aug 12, 2025 | 27.62 | 27.66 | 27.52 | 27.66 | 27.66 | 1.43% | 1,900 |
| Aug 11, 2025 | 27.60 | 27.60 | 27.27 | 27.27 | 27.27 | -0.84% | 4,569 |
| Aug 8, 2025 | 27.55 | 27.69 | 27.47 | 27.50 | 27.50 | -0.51% | 4,600 |
| Aug 7, 2025 | 27.84 | 28.25 | 27.61 | 27.64 | 27.64 | 0.00% | 2,400 |
| Aug 6, 2025 | 27.98 | 28.01 | 27.64 | 27.64 | 27.64 | -0.75% | 11,001 |
| Aug 5, 2025 | 27.78 | 27.85 | 27.50 | 27.85 | 27.85 | 0.94% | 11,003 |
| Aug 4, 2025 | 27.68 | 27.70 | 27.54 | 27.59 | 27.59 | 0.11% | 2,300 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.50 | 27.56 | 27.56 | -2.61% | 2,800 |
| Jul 31, 2025 | 28.35 | 28.52 | 28.22 | 28.30 | 28.30 | -0.84% | 1,731 |
| Jul 30, 2025 | 28.88 | 28.88 | 28.54 | 28.54 | 28.54 | -3.02% | 1,713 |
| Jul 29, 2025 | 29.24 | 29.43 | 29.24 | 29.43 | 29.31 | 0.41% | 1,200 |
| Jul 28, 2025 | 29.20 | 29.31 | 29.14 | 29.31 | 29.19 | 1.17% | 1,700 |
| Jul 25, 2025 | 28.83 | 28.97 | 28.72 | 28.97 | 28.85 | 0.28% | 2,102 |
| Jul 24, 2025 | 29.03 | 29.03 | 28.78 | 28.89 | 28.77 | -2.00% | 2,821 |
| Jul 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.36 | 1.97% | 1,657 |