Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.93
+0.20 (0.78%)
At close: Feb 24, 2026, 4:00 PM EST
25.93
0.00 (0.00%)
After-hours: Feb 24, 2026, 8:00 PM EST
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.17% | 13 |
| Dec 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.44% | 6 |
| Dec 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.11 | -0.42% | 6 |
| Dec 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.22 | -0.17% | 9 |
| Dec 24, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.26 | 0.20% | 6 |
| Dec 23, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.21 | -0.32% | 506 |
| Dec 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | 0.82% | 6 |
| Dec 19, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | 0.40% | 6 |
| Dec 18, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 24.98 | 0.45% | 506 |
| Dec 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.87 | -0.28% | 114 |
| Dec 16, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.94 | -0.43% | 1,060 |
| Dec 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.05 | -0.25% | 6 |
| Dec 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.11 | -0.98% | 6 |
| Dec 11, 2025 | 25.37 | 25.47 | 25.35 | 25.40 | 25.36 | 0.85% | 4,088 |