Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.27
+0.02 (0.09%)
Jun 27, 2025, 4:00 PM - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.10% | 3 |
| Jun 26, 2025 | 24.09 | 24.25 | 24.09 | 24.25 | 24.22 | 0.93% | 103 |
| Jun 25, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | -0.94% | 5 |
| Jun 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.22 | 0.95% | 5 |
| Jun 23, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | 1.18% | 55 |
| Jun 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.72 | 0.24% | 180 |
| Jun 18, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.66 | -0.13% | 3 |
| Jun 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.69 | -0.95% | 10 |
| Jun 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.92 | 0.76% | 5 |
| Jun 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.74 | -1.48% | 5 |
| Jun 12, 2025 | 24.08 | 24.12 | 24.07 | 24.12 | 24.10 | 0.17% | 1,108 |
| Jun 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.05 | -0.60% | 128 |
| Jun 10, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | 0.77% | 28 |
| Jun 9, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | 0.38% | 5 |
| Jun 6, 2025 | 23.94 | 23.95 | 23.88 | 23.95 | 23.92 | 1.15% | 2,243 |
| Jun 5, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.65 | -0.27% | 7 |
| Jun 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.72 | -0.09% | 3 |
| Jun 3, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.74 | 1.23% | 3 |
| Jun 2, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.45 | -0.25% | 3 |
| May 30, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.51 | -0.31% | 29 |
| May 29, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.58 | 0.11% | 101 |
| May 28, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.56 | -0.99% | 155 |
| May 27, 2025 | 23.63 | 23.82 | 23.63 | 23.82 | 23.79 | 1.93% | 155 |
| May 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.34 | -0.30% | 266 |
| May 22, 2025 | 23.38 | 23.44 | 23.38 | 23.44 | 23.41 | -0.05% | 266 |
| May 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.42 | -2.66% | 10 |
| May 20, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.06 | -0.76% | 38 |
| May 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.24 | -0.25% | 125 |
| May 16, 2025 | 24.09 | 24.33 | 24.09 | 24.33 | 24.31 | 1.49% | 106 |
| May 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.95 | -0.02% | 13 |
| May 14, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.95 | -1.02% | 121 |
| May 13, 2025 | 24.19 | 24.27 | 24.19 | 24.23 | 24.20 | 0.18% | 579 |
| May 12, 2025 | 24.21 | 24.21 | 24.16 | 24.18 | 24.16 | 3.45% | 809 |
| May 9, 2025 | 23.40 | 23.40 | 23.37 | 23.38 | 23.35 | 0.15% | 1,500 |
| May 8, 2025 | 23.51 | 23.51 | 23.34 | 23.34 | 23.31 | 1.65% | 2,301 |
| May 7, 2025 | 22.79 | 22.96 | 21.72 | 22.96 | 22.94 | 0.59% | 4,100 |
| May 6, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | -1.42% | 3 |
| May 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.13 | -0.27% | 4 |
| May 2, 2025 | 22.98 | 23.22 | 22.98 | 23.22 | 23.19 | 2.15% | 255 |
| May 1, 2025 | 22.71 | 22.78 | 22.71 | 22.73 | 22.70 | 0.52% | 559 |
| Apr 30, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.59 | -0.06% | 10 |
| Apr 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.60 | 0.15% | 22 |
| Apr 28, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.57 | 0.38% | 22 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.48 | -0.43% | 78 |
| Apr 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | 1.47% | 78 |
| Apr 23, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.25 | 1.17% | 10 |
| Apr 22, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.99 | 2.67% | - |
| Apr 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.42 | -2.29% | - |
| Apr 17, 2025 | 22.02 | 22.02 | 21.95 | 21.95 | 21.93 | 0.63% | 501 |
| Apr 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.79 | -1.14% | 4 |