Amplify Energy & Natural Resources Covered Call ETF NDIV
34.10 USD +0.23 (+0.69%)
Regular-session close
34.10 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
33.88 Day range 34.11
26.24 52-week range 36.64
- YTD
- +26.47%
- 1 year
- +27.18%
NDIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.00 | 34.11 | 33.88 | 34.11 | +0.25 | +0.74% | 6,333 |
| Nov 12, 2026 | 33.66 | 34.11 | 33.66 | 33.86 | +0.01 | +0.03% | 5,700 |
| Nov 11, 2026 | 33.60 | 33.87 | 33.60 | 33.85 | +0.45 | +1.35% | 2,900 |
| Nov 10, 2026 | 33.01 | 33.40 | 32.70 | 33.40 | +0.08 | +0.24% | 5,200 |
| Nov 9, 2026 | 33.02 | 33.48 | 33.02 | 33.32 | +0.29 | +0.88% | 7,800 |
| Nov 6, 2026 | 32.99 | 33.37 | 32.99 | 33.03 | +0.21 | +0.64% | 13,000 |
| Nov 5, 2026 | 33.72 | 33.72 | 32.75 | 32.82 | -0.80 | -2.38% | 14,300 |
| Nov 4, 2026 | 34.38 | 34.38 | 33.40 | 33.62 | -0.49 | -1.44% | 14,600 |
| Nov 3, 2026 | 34.50 | 34.50 | 34.11 | 34.11 | -0.49 | -1.42% | 10,700 |
| Nov 2, 2026 | 34.90 | 35.09 | 34.49 | 34.60 | -0.60 | -1.70% | 10,000 |
| Oct 30, 2026 | 34.94 | 35.28 | 34.94 | 35.20 | +0.26 | +0.74% | 18,100 |
| Oct 29, 2026 | 35.54 | 35.54 | 34.80 | 34.94 | -0.25 | -0.71% | 18,500 |
| Oct 28, 2026 | 35.22 | 35.38 | 35.19 | 35.19 | -0.03 | -0.09% | 7,400 |
| Oct 27, 2026 | 35.69 | 35.69 | 34.98 | 35.22 | -0.06 | -0.17% | 8,500 |
| Oct 26, 2026 | 35.21 | 35.47 | 34.87 | 35.28 | +0.03 | +0.09% | 14,100 |
| Oct 23, 2026 | 34.76 | 35.44 | 34.76 | 35.25 | +0.69 | +2.00% | 7,500 |
| Oct 22, 2026 | 34.78 | 34.78 | 34.20 | 34.56 | -0.04 | -0.12% | 9,100 |
| Oct 21, 2026 | 34.62 | 34.63 | 34.44 | 34.60 | +0.11 | +0.32% | 3,600 |
| Oct 20, 2026 | 33.92 | 34.63 | 33.92 | 34.49 | +0.03 | +0.09% | 11,200 |
| Oct 19, 2026 | 34.74 | 34.78 | 34.46 | 34.46 | -0.38 | -1.09% | 15,600 |
| Oct 16, 2026 | 33.75 | 34.84 | 33.75 | 34.84 | +0.88 | +2.59% | 10,100 |
| Oct 15, 2026 | 33.78 | 34.18 | 33.78 | 33.96 | -0.19 | -0.56% | 16,500 |
| Oct 14, 2026 | 34.50 | 34.63 | 34.06 | 34.15 | -0.28 | -0.81% | 13,100 |
| Oct 13, 2026 | 34.16 | 34.43 | 34.16 | 34.43 | +0.34 | +1.00% | 2,200 |
| Oct 12, 2026 | 34.64 | 34.64 | 33.96 | 34.09 | +0.23 | +0.68% | 41,900 |
| Oct 9, 2026 | 34.04 | 34.19 | 33.79 | 33.86 | +0.05 | +0.15% | 9,500 |
| Oct 8, 2026 | 33.20 | 33.88 | 33.20 | 33.81 | +0.51 | +1.53% | 5,500 |
| Oct 7, 2026 | 33.46 | 33.79 | 33.20 | 33.30 | -0.42 | -1.25% | 12,900 |
| Oct 6, 2026 | 33.92 | 33.92 | 33.54 | 33.72 | -0.02 | -0.06% | 16,800 |
| Oct 5, 2026 | 33.34 | 34.05 | 33.28 | 33.74 | +0.41 | +1.23% | 9,800 |
| Oct 2, 2026 | 32.85 | 33.39 | 32.73 | 33.33 | +0.22 | +0.66% | 8,700 |
| Oct 1, 2026 | 32.80 | 33.17 | 32.73 | 33.11 | +0.26 | +0.79% | 8,600 |
| Sep 30, 2026 | 33.00 | 33.45 | 32.85 | 32.85 | -0.04 | -0.12% | 18,900 |
| Sep 29, 2026 | 33.02 | 33.09 | 32.75 | 32.89 | -0.60 | -1.79% | 15,100 |
| Sep 28, 2026 | 33.90 | 33.90 | 33.44 | 33.49 | -0.11 | -0.33% | 9,400 |
| Sep 25, 2026 | 33.90 | 33.99 | 33.46 | 33.60 | -0.46 | -1.35% | 17,300 |
| Sep 24, 2026 | 34.31 | 34.35 | 34.02 | 34.06 | -0.13 | -0.38% | 8,700 |
| Sep 23, 2026 | 34.76 | 34.76 | 34.19 | 34.19 | +0.04 | +0.12% | 3,800 |
| Sep 22, 2026 | 34.32 | 34.51 | 34.09 | 34.15 | -0.26 | -0.76% | 14,900 |
| Sep 21, 2026 | 34.80 | 35.42 | 34.35 | 34.41 | -0.54 | -1.55% | 24,900 |
| Sep 18, 2026 | 35.03 | 35.20 | 34.89 | 34.95 | -0.24 | -0.68% | 8,500 |
| Sep 17, 2026 | 35.00 | 35.39 | 35.00 | 35.19 | +0.02 | +0.06% | 9,100 |
| Sep 16, 2026 | 36.36 | 36.36 | 34.95 | 35.17 | -0.78 | -2.17% | 10,500 |
| Sep 15, 2026 | 35.41 | 35.99 | 35.41 | 35.95 | +0.54 | +1.52% | 10,500 |
| Sep 14, 2026 | 35.68 | 35.78 | 35.41 | 35.41 | -0.25 | -0.70% | 6,800 |
| Sep 11, 2026 | 35.38 | 35.77 | 35.38 | 35.66 | -0.05 | -0.14% | 14,200 |
| Sep 10, 2026 | 36.43 | 36.43 | 35.52 | 35.71 | -0.13 | -0.36% | 25,400 |
| Sep 9, 2026 | 36.37 | 36.37 | 35.76 | 35.84 | +0.05 | +0.14% | 18,300 |
| Sep 8, 2026 | 35.76 | 36.01 | 35.56 | 35.79 | +0.33 | +0.93% | 12,700 |
| Sep 4, 2026 | 35.53 | 35.53 | 35.19 | 35.46 | -0.18 | -0.51% | 11,100 |
| Sep 3, 2026 | 36.06 | 36.06 | 35.61 | 35.64 | -0.18 | -0.50% | 17,100 |
| Sep 2, 2026 | 35.98 | 36.04 | 35.40 | 35.82 | +0.21 | +0.59% | 36,100 |
| Sep 1, 2026 | 36.00 | 36.00 | 35.48 | 35.61 | +0.17 | +0.48% | 15,100 |
| Aug 31, 2026 | 35.08 | 35.54 | 35.05 | 35.44 | +0.45 | +1.29% | 13,300 |
| Aug 28, 2026 | 35.43 | 35.43 | 34.94 | 34.99 | -0.47 | -1.33% | 4,900 |
| Aug 27, 2026 | 35.19 | 35.64 | 34.93 | 35.46 | +0.06 | +0.17% | 18,700 |
| Aug 26, 2026 | 35.63 | 35.63 | 35.22 | 35.40 | -0.09 | -0.25% | 7,700 |
| Aug 25, 2026 | 35.60 | 35.66 | 35.30 | 35.49 | -0.27 | -0.76% | 9,600 |
| Aug 24, 2026 | 35.85 | 36.21 | 35.50 | 35.76 | -0.25 | -0.69% | 20,700 |
| Aug 21, 2026 | 36.21 | 36.21 | 35.89 | 36.01 | +0.15 | +0.42% | 9,800 |
| Aug 20, 2026 | 35.76 | 36.07 | 35.67 | 35.86 | +0.32 | +0.90% | 7,000 |
| Aug 19, 2026 | 35.58 | 35.77 | 35.50 | 35.54 | +0.38 | +1.08% | 16,300 |
| Aug 18, 2026 | 34.96 | 35.37 | 34.96 | 35.16 | +0.20 | +0.57% | 14,000 |
| Aug 17, 2026 | 34.73 | 34.96 | 34.68 | 34.96 | +0.34 | +0.98% | 18,400 |
| Aug 14, 2026 | 34.50 | 34.75 | 34.50 | 34.62 | +0.43 | +1.26% | 10,700 |
65 days, newest first. Daily bars as drawn on the NDIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.