Skip to main content
logo
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.44
-0.09 (-0.37%)
At close: Aug 21, 2025, 4:00 PM
24.44
0.00 (0.00%)
After-hours: Aug 21, 2025, 8:00 PM EDT

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202524.4024.4624.4024.4424.44-0.37%2,308
Aug 20, 202524.5324.5324.5324.5324.53-0.44%97
Aug 19, 202524.6424.6424.6424.6424.640.23%3
Aug 18, 202524.5824.5824.5824.5824.580.13%3
Aug 15, 202524.5524.5524.5524.5524.55-0.93%278
Aug 14, 202524.7524.7824.6624.7824.78-0.99%2,046
Aug 13, 202525.0325.0325.0325.0325.031.79%3
Aug 12, 202524.5624.5824.5524.5824.582.47%929
Aug 11, 202523.9923.9923.9923.9923.99-0.72%4
Aug 8, 202524.1724.1724.1724.1724.170.19%3
Aug 7, 202524.1024.1224.1024.1224.12-0.65%503
Aug 6, 202524.2824.2824.2824.2824.28-0.57%3
Aug 5, 202524.4224.4224.4224.4224.420.24%3
Aug 4, 202524.3624.3624.3624.3624.361.35%3
Aug 1, 202524.0324.0324.0324.0324.03-0.90%33
Jul 31, 202524.2524.2524.2524.2524.25-1.58%505
Jul 30, 202524.6424.6424.6424.6424.64-0.60%6
Jul 29, 202524.7924.7924.7924.7924.79-0.19%3
Jul 28, 202524.8424.8724.8424.8424.84-0.32%1,107
Jul 25, 202524.9224.9224.9224.9224.92-0.10%4
Jul 24, 202524.9424.9424.9424.9424.940.35%15
Jul 23, 202524.8624.8724.8524.8524.850.54%721
Jul 22, 202524.7224.7224.7224.7224.720.87%52
Jul 21, 202524.5124.5124.5124.5124.51-0.67%23
Jul 18, 202524.6724.6724.6724.6724.67-0.13%21
Jul 17, 202524.6124.7024.6124.7024.701.18%635
Jul 16, 202524.4224.4224.4224.4224.420.18%25
Jul 15, 202524.3724.3724.3724.3724.37-1.85%20
Jul 14, 202524.8324.8324.8324.8324.830.10%66
Jul 11, 202524.8124.8124.8124.8124.81-0.93%28
Jul 10, 202525.0425.0425.0425.0425.040.28%24
Jul 9, 202524.9724.9724.9724.9724.970.57%88
Jul 8, 202524.8324.8324.8324.8324.830.58%150
Jul 7, 202524.6924.6924.6924.6924.69-0.98%9
Jul 3, 202524.9324.9324.9324.9324.930.50%5
Jul 2, 202524.8124.8124.8124.8124.810.90%3
Jul 1, 202524.5824.5824.5824.5824.581.16%78
Jun 30, 202524.3024.3024.3024.3024.300.12%10
Jun 27, 202524.2724.2724.2724.2724.270.10%3
Jun 26, 202524.0924.2524.0924.2524.220.93%103
Jun 25, 202524.0224.0224.0224.0224.00-0.94%5
Jun 24, 202524.2524.2524.2524.2524.220.95%5
Jun 23, 202524.0224.0224.0224.0224.001.18%55
Jun 20, 202523.7423.7423.7423.7423.720.24%180
Jun 18, 202523.6923.6923.6923.6923.66-0.13%3
Jun 17, 202523.7223.7223.7223.7223.69-0.95%10
Jun 16, 202523.9523.9523.9523.9523.920.76%5
Jun 13, 202523.7623.7623.7623.7623.74-1.48%5
Jun 12, 202524.0824.1224.0724.1224.100.17%1,108
Jun 11, 202524.0824.0824.0824.0824.05-0.60%128