MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NDIV — Amplify Energy & Natural Resources Covered Call ETF
NYSE ArcaAmplify Energy & Natural Resources Covered Call ETF
$33.94
+0.61(+1.82%)
- O
- 33.34
- H
- 34.05
- L
- 33.28
- V
- 9.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.94
Period Return+27.82%
Period High$37.65
Period Low$25.80
Avg Daily Volume13.0K
Total Trading Days365
NDIV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.34 | $34.05 | $33.28 | $33.94 | +$0.61 | +1.82% | 9,700 | $33.71 | $33.28 $34.05 |
| Oct 2, 2026 | $32.85 | $33.39 | $32.73 | $33.33 | +$0.23 | +0.69% | 8,740 | $33.12 | $32.73 $33.39 |
| Oct 1, 2026 | $32.80 | $33.17 | $32.73 | $33.11 | +$0.26 | +0.78% | 8,607 | $32.91 | $32.73 $33.17 |
| Sep 30, 2026 | $33.00 | $33.45 | $32.85 | $32.85 | $-0.04 | -0.11% | 18,870 | $33.07 | $32.85 $33.45 |
| Sep 29, 2026 | $33.02 | $33.09 | $32.75 | $32.89 | $-0.60 | -1.81% | 15,137 | $32.91 | $32.75 $33.09 |
| Sep 28, 2026 | $33.90 | $33.90 | $33.44 | $33.49 | $-0.11 | -0.32% | 9,379 | $33.66 | $33.44 $33.90 |
| Sep 25, 2026 | $33.90 | $33.99 | $33.46 | $33.60 | $-0.46 | -1.36% | 17,261 | $33.65 | $33.46 $33.99 |
| Sep 24, 2026 | $34.31 | $34.35 | $34.02 | $34.06 | $-0.12 | -0.36% | 8,785 | $34.26 | $34.02 $34.35 |
| Sep 23, 2026 | $34.76 | $34.76 | $34.19 | $34.19 | +$0.04 | +0.11% | 3,774 | $34.30 | $34.19 $34.76 |
| Sep 22, 2026 | $34.32 | $34.51 | $34.09 | $34.15 | $-0.26 | -0.75% | 14,860 | $34.28 | $34.09 $34.51 |
| Sep 21, 2026 | $34.80 | $35.42 | $34.35 | $34.41 | $-0.54 | -1.56% | 24,880 | $34.60 | $34.35 $35.42 |
| Sep 18, 2026 | $35.03 | $35.20 | $34.89 | $34.95 | $-0.23 | -0.67% | 8,470 | $35.10 | $34.89 $35.20 |
| Sep 17, 2026 | $35.00 | $35.39 | $35.00 | $35.18 | +$0.01 | +0.04% | 9,092 | $35.21 | $35.00 $35.39 |
| Sep 16, 2026 | $36.36 | $36.36 | $34.95 | $35.17 | $-0.78 | -2.18% | 10,486 | $35.37 | $34.95 $36.36 |
| Sep 15, 2026 | $35.41 | $35.99 | $35.41 | $35.95 | +$0.54 | +1.53% | 10,566 | $35.88 | $35.41 $35.99 |
| Sep 14, 2026 | $35.68 | $35.78 | $35.41 | $35.41 | $-0.25 | -0.70% | 6,803 | $35.65 | $35.41 $35.78 |
| Sep 11, 2026 | $35.38 | $35.77 | $35.38 | $35.66 | $-0.04 | -0.13% | 14,154 | $35.65 | $35.38 $35.77 |
| Sep 10, 2026 | $36.43 | $36.43 | $35.52 | $35.70 | $-0.13 | -0.37% | 25,428 | $35.86 | $35.52 $36.43 |
| Sep 9, 2026 | $36.37 | $36.37 | $35.76 | $35.84 | +$0.05 | +0.13% | 19,144 | $36.02 | $35.76 $36.37 |
| Sep 8, 2026 | $35.77 | $36.01 | $35.56 | $35.79 | +$0.33 | +0.93% | 12,709 | $35.81 | $35.56 $36.01 |
| Sep 4, 2026 | $35.53 | $35.53 | $35.20 | $35.46 | $-0.18 | -0.49% | 11,084 | $35.40 | $35.20 $35.53 |
| Sep 3, 2026 | $36.06 | $36.06 | $35.61 | $35.64 | $-0.18 | -0.51% | 17,091 | $35.74 | $35.61 $36.06 |
| Sep 2, 2026 | $35.98 | $36.04 | $35.40 | $35.82 | +$0.21 | +0.60% | 36,066 | $35.76 | $35.40 $36.04 |
| Sep 1, 2026 | $36.00 | $36.00 | $35.48 | $35.61 | +$0.17 | +0.48% | 15,112 | $35.59 | $35.48 $36.00 |
| Aug 31, 2026 | $35.08 | $35.54 | $35.05 | $35.44 | +$0.45 | +1.29% | 13,264 | $35.28 | $35.05 $35.54 |
| Aug 28, 2026 | $35.43 | $35.43 | $34.94 | $34.99 | $-0.47 | -1.33% | 4,855 | $35.04 | $34.94 $35.43 |
| Aug 27, 2026 | $35.20 | $35.64 | $34.93 | $35.46 | +$0.06 | +0.16% | 18,691 | $35.14 | $34.93 $35.64 |
| Aug 26, 2026 | $35.63 | $35.63 | $35.22 | $35.40 | $-0.09 | -0.25% | 7,733 | $35.38 | $35.22 $35.63 |
| Aug 25, 2026 | $35.60 | $35.66 | $35.30 | $35.49 | $-0.27 | -0.76% | 10,190 | $35.65 | $35.30 $35.66 |
| Aug 24, 2026 | $35.85 | $36.21 | $35.50 | $35.76 | $-0.24 | -0.67% | 20,673 | $35.74 | $35.50 $36.21 |