Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.35
+0.23 (0.96%)
At close: Mar 16, 2026, 4:00 PM EDT
24.35
0.00 (0.00%)
After-hours: Mar 16, 2026, 8:00 PM EDT
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | 0.96% | 504 |
| Mar 13, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.27% | 505 |
| Mar 12, 2026 | 24.31 | 24.47 | 24.18 | 24.18 | 24.18 | -2.16% | 1,207 |
| Mar 11, 2026 | 24.57 | 24.72 | 24.54 | 24.72 | 24.72 | -0.47% | 1,604 |
| Mar 10, 2026 | 24.88 | 25.14 | 24.84 | 24.84 | 24.83 | -2.55% | 1,255 |
| Mar 9, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | 0.60% | 150 |
| Mar 6, 2026 | 25.01 | 25.33 | 25.01 | 25.33 | 25.33 | -0.46% | 1,808 |
| Mar 5, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 25.45 | -2.43% | 1,155 |
| Mar 4, 2026 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.45% | 1,604 |
| Mar 3, 2026 | 25.89 | 25.97 | 25.89 | 25.97 | 25.97 | -0.97% | 104 |
| Mar 2, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | 0.58% | 104 |
| Feb 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.43% | 5 |
| Feb 26, 2026 | 26.02 | 26.18 | 26.02 | 26.18 | 26.18 | 0.54% | 2,284 |
| Feb 25, 2026 | 25.97 | 26.13 | 25.97 | 26.04 | 26.04 | 0.41% | 704 |
| Feb 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.77% | 4 |
| Feb 23, 2026 | 25.78 | 25.78 | 25.74 | 25.74 | 25.73 | -1.85% | 104 |
| Feb 20, 2026 | 26.07 | 26.22 | 26.07 | 26.22 | 26.22 | 0.59% | 2,607 |
| Feb 19, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.47% | 71 |
| Feb 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.31% | 6 |
| Feb 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.07% | 9 |
| Feb 13, 2026 | 26.16 | 26.18 | 26.13 | 26.13 | 26.13 | 1.04% | 5,106 |
| Feb 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.82% | 53 |
| Feb 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.04% | 67 |
| Feb 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.09% | 46 |
| Feb 9, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.21% | 25 |
| Feb 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2.67% | 132 |
| Feb 5, 2026 | 25.88 | 25.88 | 25.74 | 25.74 | 25.74 | -0.67% | 194 |
| Feb 4, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.13% | 6 |
| Feb 3, 2026 | 25.65 | 25.73 | 25.63 | 25.63 | 25.63 | 0.36% | 214 |
| Feb 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.71% | 107 |
| Jan 30, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.87% | 137 |
| Jan 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.46% | 7 |
| Jan 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.45% | 7 |
| Jan 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.44% | 113 |
| Jan 26, 2026 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | 0.01% | 110 |
| Jan 23, 2026 | 26.05 | 26.05 | 25.92 | 25.92 | 25.92 | -1.27% | 112 |
| Jan 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.17% | 240 |
| Jan 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.96% | 6 |
| Jan 20, 2026 | 25.94 | 25.94 | 25.79 | 25.80 | 25.79 | -1.23% | 307 |
| Jan 16, 2026 | 26.14 | 26.16 | 26.09 | 26.12 | 26.12 | -0.29% | 906 |
| Jan 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.14% | 6 |
| Jan 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.25% | 109 |
| Jan 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.07% | 6 |
| Jan 12, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.12% | 7 |
| Jan 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.72% | 6 |
| Jan 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.02% | 6 |
| Jan 7, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.17% | 8 |
| Jan 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.17% | 7 |
| Jan 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.72% | 17 |
| Jan 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.70% | 25 |