Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.86
0.00 (0.00%)
Sep 10, 2025, 4:00 PM - Market open
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.83 | 24.86 | 24.79 | 24.86 | 24.86 | 0.01% | 2,306 |
| Sep 9, 2025 | 24.86 | 24.86 | 24.81 | 24.85 | 24.85 | -1.04% | 1,012 |
| Sep 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.14% | 6 |
| Sep 5, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 25.08 | 0.49% | 507 |
| Sep 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.48% | 35 |
| Sep 3, 2025 | 24.62 | 24.62 | 24.50 | 24.60 | 24.60 | -0.37% | 2,665 |
| Sep 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.65% | 26 |
| Aug 29, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | -0.45% | 508 |
| Aug 28, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | 24.96 | -0.35% | 3,059 |
| Aug 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.28% | 6 |
| Aug 26, 2025 | 24.96 | 25.00 | 24.96 | 24.98 | 24.98 | 0.30% | 2,053 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.70% | 6 |
| Aug 22, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 2.62% | 1,145 |
| Aug 21, 2025 | 24.40 | 24.46 | 24.40 | 24.44 | 24.44 | -0.37% | 2,308 |
| Aug 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.44% | 97 |
| Aug 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.23% | 3 |
| Aug 18, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.13% | 3 |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.93% | 278 |
| Aug 14, 2025 | 24.75 | 24.78 | 24.66 | 24.78 | 24.78 | -0.99% | 2,046 |
| Aug 13, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.79% | 3 |
| Aug 12, 2025 | 24.56 | 24.58 | 24.55 | 24.58 | 24.58 | 2.47% | 929 |
| Aug 11, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.72% | 4 |
| Aug 8, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.19% | 3 |
| Aug 7, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.12 | -0.65% | 503 |
| Aug 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.57% | 3 |
| Aug 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.24% | 3 |
| Aug 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.35% | 3 |
| Aug 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.90% | 33 |
| Jul 31, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.58% | 505 |
| Jul 30, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.60% | 6 |
| Jul 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.19% | 3 |
| Jul 28, 2025 | 24.84 | 24.87 | 24.84 | 24.84 | 24.84 | -0.32% | 1,107 |
| Jul 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.10% | 4 |
| Jul 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.35% | 15 |
| Jul 23, 2025 | 24.86 | 24.87 | 24.85 | 24.85 | 24.85 | 0.54% | 721 |
| Jul 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.87% | 52 |
| Jul 21, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.67% | 23 |
| Jul 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.13% | 21 |
| Jul 17, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.70 | 1.18% | 635 |
| Jul 16, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.18% | 25 |
| Jul 15, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.85% | 20 |
| Jul 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.10% | 66 |
| Jul 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.93% | 28 |
| Jul 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.28% | 24 |
| Jul 9, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.57% | 88 |
| Jul 8, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.58% | 150 |
| Jul 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.98% | 9 |
| Jul 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.50% | 5 |
| Jul 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.90% | 3 |
| Jul 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.16% | 78 |