Amplify Natural Resources Dividend Income ETF

NDIV
🏛️ usa →
29.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 27.68 27.68 27.59 27.59 0.0M
2023-12-28 28.04 28.04 27.73 27.73 0.0M
2023-12-27 28.06 28.07 27.90 27.95 0.0M
2023-12-26 28.01 28.27 28.01 28.19 0.0M
2023-12-22 28.08 28.09 27.91 27.91 0.0M
2023-12-21 27.60 27.76 27.60 27.76 0.0M
2023-12-20 27.90 27.90 27.45 27.45 0.0M
2023-12-19 27.65 27.75 27.65 27.75 0.0M
2023-12-18 27.64 27.64 27.47 27.47 0.0M
2023-12-15 27.19 27.27 27.19 27.24 0.0M
2023-12-14 27.09 27.54 27.09 27.39 0.0M
2023-12-13 26.23 26.92 26.23 26.90 0.0M
2023-12-12 26.41 26.41 26.19 26.29 0.0M
2023-12-11 26.69 26.76 26.59 26.67 0.0M
2023-12-08 26.76 26.78 26.76 26.78 0.0M
2023-12-07 26.33 26.59 26.33 26.48 0.1M
2023-12-06 27.16 27.16 26.52 26.52 0.0M
2023-12-05 27.10 27.10 26.85 26.85 0.0M
2023-12-04 27.26 27.27 27.22 27.27 0.0M
2023-12-01 27.00 27.50 27.00 27.44 0.0M
2023-11-30 27.02 27.12 27.01 27.12 0.0M
2023-11-29 26.97 27.10 26.97 26.98 0.0M
2023-11-28 26.90 27.12 26.90 27.02 0.0M
2023-11-27 27.07 27.07 26.89 27.02 0.0M
2023-11-24 27.18 27.20 27.14 27.14 0.0M
2023-11-22 26.72 27.01 26.72 27.01 0.0M
2023-11-21 27.15 27.16 27.04 27.04 0.0M
2023-11-20 27.16 27.16 27.01 27.01 0.0M
2023-11-17 26.60 27.01 26.55 26.96 0.0M
2023-11-16 26.54 26.55 26.37 26.55 0.0M
2023-11-15 27.00 27.01 26.87 26.87 0.0M
2023-11-14 26.90 26.90 26.79 26.80 0.0M
2023-11-13 26.44 26.44 26.18 26.32 0.0M
2023-11-10 25.88 26.18 25.87 26.18 0.0M
2023-11-09 26.04 26.06 25.87 25.87 0.0M
2023-11-08 26.03 26.03 25.86 25.86 0.0M
2023-11-07 26.50 26.50 26.26 26.26 0.0M
2023-11-06 27.00 27.00 26.78 26.78 0.0M
2023-11-03 27.11 27.11 26.97 26.97 0.0M
2023-11-02 26.79 26.95 26.79 26.95 0.0M
2023-11-01 26.20 26.24 26.18 26.20 0.0M
2023-10-31 26.15 26.15 26.06 26.10 0.0M
2023-10-30 26.23 26.23 25.97 26.12 0.0M
2023-10-27 26.65 26.65 26.03 26.08 0.0M
2023-10-26 26.35 26.43 26.27 26.43 0.0M
2023-10-25 26.73 26.73 26.39 26.43 0.0M
2023-10-24 26.70 26.70 26.49 26.49 0.0M
2023-10-23 26.51 26.70 26.47 26.51 0.0M
2023-10-20 26.92 26.92 26.89 26.89 0.0M
2023-10-19 27.51 27.51 27.17 27.22 0.0M
2023-10-18 27.70 27.70 27.25 27.34 0.0M
2023-10-17 27.27 27.38 27.27 27.36 0.0M
2023-10-16 27.16 27.16 27.16 27.16 0.0M
2023-10-13 26.86 26.94 26.86 26.87 0.0M
2023-10-12 26.61 26.61 26.47 26.50 0.0M
2023-10-11 26.51 26.56 26.36 26.56 0.0M
2023-10-10 26.17 26.58 26.17 26.51 0.0M
2023-10-09 25.70 26.33 25.70 26.24 0.0M
2023-10-06 25.28 25.60 25.28 25.60 0.0M
2023-10-05 25.21 25.21 25.15 25.18 0.0M
2023-10-04 25.24 25.30 25.05 25.17 0.0M
2023-10-03 25.68 25.74 25.68 25.74 0.0M
2023-10-02 26.19 26.24 25.87 25.97 0.0M
2023-09-29 26.90 26.90 26.58 26.62 0.0M
2023-09-28 26.95 26.95 26.78 26.89 0.0M
2023-09-27 26.64 26.78 26.64 26.75 0.0M
2023-09-26 26.74 26.74 26.54 26.55 0.0M
2023-09-25 26.55 26.89 26.55 26.88 0.0M
2023-09-22 26.70 26.79 26.64 26.64 0.0M
2023-09-21 27.00 27.00 26.63 26.63 0.0M
2023-09-20 27.31 27.31 27.09 27.09 0.0M
2023-09-19 27.48 27.48 27.17 27.23 0.0M
2023-09-18 27.00 27.43 27.00 27.38 0.0M
2023-09-15 27.55 27.55 27.36 27.36 0.0M
2023-09-14 27.57 27.61 27.55 27.55 0.0M
2023-09-13 27.25 27.25 27.09 27.16 0.0M
2023-09-12 27.22 27.36 27.13 27.27 0.0M
2023-09-11 26.98 27.12 26.91 26.91 0.0M
2023-09-08 27.15 27.15 27.08 27.08 0.0M
2023-09-07 27.01 27.02 26.88 26.88 0.0M
2023-09-06 27.15 27.15 26.85 27.00 0.0M
2023-09-05 27.41 27.42 27.19 27.19 0.0M
2023-09-01 27.22 27.30 27.18 27.26 0.0M
2023-08-31 26.97 26.97 26.84 26.86 0.0M
2023-08-30 26.98 26.99 26.94 26.94 0.0M
2023-08-29 26.69 26.85 26.66 26.85 0.0M
2023-08-28 26.85 26.85 26.71 26.79 0.0M
2023-08-25 26.50 26.55 26.36 26.55 0.0M
2023-08-24 26.58 26.58 26.43 26.43 0.0M
2023-08-23 26.50 26.59 26.33 26.55 0.0M
2023-08-22 26.59 26.59 26.52 26.55 0.0M
2023-08-21 26.68 26.76 26.50 26.61 0.0M
2023-08-18 26.34 26.57 26.34 26.56 0.0M
2023-08-17 26.11 26.71 26.11 26.47 0.0M
2023-08-16 26.37 26.50 26.24 26.25 0.0M
2023-08-15 26.52 26.57 26.32 26.32 0.0M
2023-08-14 27.27 27.27 26.64 26.75 0.0M
2023-08-11 26.94 27.10 26.94 26.99 0.0M
2023-08-10 26.99 27.10 26.87 26.94 0.0M
2023-08-09 27.34 27.34 26.99 26.99 0.0M
2023-08-08 26.40 26.84 26.40 26.80 0.0M
2023-08-07 26.70 26.83 26.70 26.80 0.0M
2023-08-04 26.80 26.97 26.63 26.63 0.0M
2023-08-03 26.32 26.63 26.32 26.52 0.0M
2023-08-02 26.83 26.83 26.23 26.35 0.0M
2023-08-01 26.80 26.85 26.60 26.82 0.0M
2023-07-31 27.04 27.04 27.01 27.03 0.0M
2023-07-28 26.42 26.66 26.42 26.66 0.0M
2023-07-27 26.65 26.79 26.40 26.40 0.0M
2023-07-26 26.89 26.92 26.87 26.90 0.0M
2023-07-25 26.97 27.00 26.97 26.97 0.0M
2023-07-24 26.79 26.82 26.65 26.73 0.0M
2023-07-21 26.88 26.88 26.42 26.47 0.0M
2023-07-20 26.30 26.42 26.30 26.42 0.0M
2023-07-19 25.91 26.34 25.91 26.26 0.0M
2023-07-18 25.65 26.23 25.65 26.17 0.0M
2023-07-17 25.80 25.88 25.78 25.78 0.0M
2023-07-14 26.14 26.14 25.84 25.84 0.0M
2023-07-13 26.55 26.57 26.37 26.49 0.0M
2023-07-12 26.40 26.40 26.22 26.28 0.0M
2023-07-11 25.70 26.03 25.70 26.03 0.0M
2023-07-10 25.55 25.67 25.48 25.56 0.0M
2023-07-07 25.21 25.69 25.21 25.50 0.0M
2023-07-06 25.28 25.28 24.84 25.02 0.0M
2023-07-05 25.86 25.86 25.49 25.51 0.0M
2023-07-03 25.84 25.84 25.76 25.80 0.0M
2023-06-30 25.52 25.65 25.46 25.55 0.0M
2023-06-29 25.33 25.48 25.24 25.45 0.0M
2023-06-28 25.42 25.42 24.98 25.17 0.0M
2023-06-27 25.09 25.32 25.09 25.32 0.0M
2023-06-26 25.34 25.35 25.17 25.24 0.0M
2023-06-23 25.00 25.00 24.80 24.88 0.0M
2023-06-22 25.21 25.22 25.17 25.19 0.0M
2023-06-21 25.33 25.62 25.32 25.55 0.0M
2023-06-20 25.27 25.36 25.21 25.35 0.0M
2023-06-16 25.70 25.77 25.70 25.75 0.0M
2023-06-15 25.12 25.82 25.12 25.73 0.0M
2023-06-14 25.75 25.75 25.29 25.37 0.0M
2023-06-13 25.71 25.71 25.48 25.48 0.0M
2023-06-12 25.52 25.52 25.12 25.21 0.0M
2023-06-09 25.69 25.69 25.30 25.35 0.0M
2023-06-08 25.46 25.51 25.37 25.44 0.0M
2023-06-07 25.36 25.45 25.33 25.45 0.0M
2023-06-06 24.84 24.95 24.33 24.95 0.0M
2023-06-05 25.10 25.10 24.72 24.72 0.0M
2023-06-02 24.54 24.90 24.54 24.86 0.0M
2023-06-01 23.77 24.18 23.77 24.03 0.0M
2023-05-31 23.80 23.80 23.67 23.72 0.0M
2023-05-30 24.52 24.52 23.90 24.04 0.0M
2023-05-26 24.32 24.37 24.26 24.36 0.0M
2023-05-25 25.24 25.24 24.44 24.51 0.0M
2023-05-24 25.07 25.10 24.95 24.97 0.0M
2023-05-23 25.12 25.39 25.12 25.15 0.0M
2023-05-22 25.06 25.20 25.06 25.12 0.0M
2023-05-19 25.13 25.14 24.93 25.00 0.0M
2023-05-18 24.59 24.95 24.51 24.95 0.0M
2023-05-17 24.56 24.85 24.52 24.77 0.0M
2023-05-16 24.77 24.77 24.47 24.47 0.0M
2023-05-15 24.82 24.98 24.79 24.93 0.0M
2023-05-12 24.73 24.73 24.45 24.65 0.0M
2023-05-11 24.45 24.57 24.36 24.54 0.0M
2023-05-10 24.89 24.89 24.73 24.83 0.0M
2023-05-09 24.90 24.99 24.79 24.89 0.0M
2023-05-08 25.20 25.31 24.97 24.97 0.0M
2023-05-05 24.85 24.91 24.75 24.91 0.0M
2023-05-04 24.01 24.30 24.00 24.05 0.0M
2023-05-03 24.69 24.69 24.25 24.27 0.0M
2023-05-02 24.97 24.97 24.25 24.48 0.0M
2023-05-01 25.37 25.37 25.23 25.26 0.0M
2023-04-28 25.06 25.48 25.06 25.39 0.0M
2023-04-27 24.77 24.96 24.70 24.88 0.0M
2023-04-26 24.89 24.89 24.67 24.78 0.0M
2023-04-25 25.50 25.50 25.18 25.19 0.0M
2023-04-24 25.68 25.80 25.68 25.80 0.0M
2023-04-21 25.53 25.57 25.40 25.48 0.0M
2023-04-20 26.10 26.10 25.85 25.90 0.0M
2023-04-19 26.20 26.20 25.98 26.14 0.0M
2023-04-18 26.40 26.49 26.40 26.49 0.0M
2023-04-17 26.52 26.52 26.46 26.48 0.0M
2023-04-14 26.47 26.51 26.41 26.51 0.0M
2023-04-13 26.34 26.46 26.31 26.45 0.0M
2023-04-12 26.33 26.35 26.23 26.23 0.0M
2023-04-11 26.27 26.27 26.20 26.20 0.0M
2023-04-10 25.53 25.71 25.53 25.63 0.0M
2023-04-06 25.35 25.39 25.23 25.23 0.0M
2023-04-05 25.41 25.50 25.41 25.50 0.0M
2023-04-04 25.87 25.87 25.25 25.41 0.0M
2023-04-03 25.88 25.88 25.70 25.85 0.0M
2023-03-31 25.08 25.29 25.08 25.20 0.0M
2023-03-30 25.00 25.05 25.00 25.05 0.0M
2023-03-29 24.85 24.96 24.85 24.93 0.0M
2023-03-28 24.81 24.94 24.81 24.85 0.0M
2023-03-27 24.16 24.61 24.16 24.55 0.0M
2023-03-24 23.89 24.15 23.89 24.13 0.0M
2023-03-23 24.67 24.67 23.84 23.92 0.0M
2023-03-22 24.46 24.46 24.27 24.27 0.0M
2023-03-21 24.60 24.60 24.44 24.59 0.0M
2023-03-20 23.92 24.20 23.92 24.08 0.0M
2023-03-17 23.50 23.69 23.50 23.69 0.0M
2023-03-16 23.50 23.99 23.50 23.99 0.0M
2023-03-15 23.54 23.73 23.37 23.70 0.0M
2023-03-14 25.29 25.29 25.00 25.00 0.0M
2023-03-13 25.00 25.00 24.60 24.84 0.0M
2023-03-10 25.70 25.70 25.15 25.18 0.0M
2023-03-09 25.84 25.84 25.67 25.67 0.0M
2023-03-08 26.41 26.44 26.24 26.25 0.0M
2023-03-07 26.21 26.29 26.10 26.17 0.0M
2023-03-06 26.72 26.73 26.62 26.65 0.0M
2023-03-03 26.40 26.92 26.40 26.86 0.0M
2023-03-02 26.08 26.41 26.08 26.41 0.0M
2023-03-01 25.94 26.21 25.94 26.18 0.0M
2023-02-28 25.97 25.97 25.75 25.75 0.0M
2023-02-27 26.40 26.40 25.95 25.95 0.0M
2023-02-24 25.69 25.88 25.69 25.88 0.0M
2023-02-23 26.02 26.22 26.02 26.22 0.0M
2023-02-22 25.58 25.58 25.58 25.58 0.0M
2023-02-21 26.09 26.09 25.62 25.62 0.0M
2023-02-17 26.16 26.16 26.12 26.12 0.0M
2023-02-16 27.00 27.06 26.87 26.87 0.0M
2023-02-15 26.88 27.01 26.67 27.00 0.0M
2023-02-14 27.37 27.47 27.32 27.47 0.0M
2023-02-13 27.11 27.37 27.11 27.31 0.0M
2023-02-10 26.98 27.18 26.98 27.18 0.0M
2023-02-09 26.98 26.98 26.59 26.61 0.0M
2023-02-08 27.29 27.29 27.03 27.03 0.0M
2023-02-07 27.00 27.30 26.84 27.30 0.0M
2023-02-06 27.00 27.00 26.65 26.90 0.0M
2023-02-03 27.33 27.33 27.17 27.17 0.0M
2023-02-02 27.42 27.42 27.10 27.23 0.0M
2023-02-01 27.76 27.80 27.16 27.60 0.0M
2023-01-31 27.66 27.99 27.66 27.99 0.1M
2023-01-30 27.85 27.88 27.58 27.58 0.0M
2023-01-27 28.06 28.13 28.06 28.13 0.0M
2023-01-26 28.40 28.40 28.15 28.39 0.0M
2023-01-25 27.90 28.21 27.88 28.21 0.0M
2023-01-24 28.50 28.50 28.09 28.18 0.0M
2023-01-23 28.31 28.33 28.19 28.23 0.0M
2023-01-20 27.82 28.07 27.82 28.07 0.0M
2023-01-19 27.58 27.86 27.50 27.86 0.0M
2023-01-18 28.25 28.25 27.60 27.60 0.0M
2023-01-17 27.80 27.81 27.70 27.72 0.0M
2023-01-13 27.80 27.89 27.71 27.89 0.0M
2023-01-12 27.40 28.01 27.40 27.94 0.0M
2023-01-11 27.32 27.32 27.19 27.28 0.0M
2023-01-10 26.77 27.07 26.77 27.07 0.0M
2023-01-09 26.99 26.99 26.80 26.80 0.0M
2023-01-06 26.57 26.60 26.55 26.60 0.0M
2023-01-05 25.43 25.78 25.35 25.78 0.0M
2023-01-04 25.24 25.53 25.12 25.48 0.0M
2023-01-03 25.38 25.38 25.23 25.25 0.0M