Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.39
+0.60 (2.53%)
Nov 21, 2025, 4:00 PM EST - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.54% | 6 |
| Nov 20, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.18% | 6 |
| Nov 19, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.51% | 6 |
| Nov 18, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.28% | 6 |
| Nov 17, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.50% | 9 |
| Nov 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.36% | 6 |
| Nov 13, 2025 | 24.73 | 24.73 | 24.33 | 24.33 | 24.33 | -1.91% | 295 |
| Nov 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.80 | 0.17% | 6 |
| Nov 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.43% | 7 |
| Nov 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.78% | 18 |
| Nov 7, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.76% | 6 |
| Nov 6, 2025 | 24.43 | 24.43 | 24.28 | 24.28 | 24.28 | -0.79% | 106 |
| Nov 5, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.07% | 15 |
| Nov 4, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.85% | 16 |
| Nov 3, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.28% | 7 |
| Oct 31, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.34% | 6 |
| Oct 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.78% | 86 |
| Oct 29, 2025 | 25.03 | 25.03 | 24.85 | 24.85 | 24.85 | -1.33% | 206 |
| Oct 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.79% | 15 |
| Oct 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.03% | 10 |
| Oct 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.08% | 8 |
| Oct 23, 2025 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | 1.46% | 106 |
| Oct 22, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.46% | 12 |
| Oct 21, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | 0.51% | 528 |
| Oct 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.56% | 9 |
| Oct 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.36% | 17 |
| Oct 16, 2025 | 24.70 | 24.76 | 24.70 | 24.76 | 24.76 | -0.88% | 509 |
| Oct 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.10% | 8 |
| Oct 14, 2025 | 25.08 | 25.08 | 24.95 | 24.95 | 24.95 | 0.80% | 440 |
| Oct 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.93% | 6 |
| Oct 10, 2025 | 24.50 | 24.50 | 24.29 | 24.29 | 24.29 | -2.82% | 523 |
| Oct 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.28% | 19 |
| Oct 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.07% | 10 |
| Oct 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.39% | 10 |
| Oct 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.42% | 6 |
| Oct 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.45% | 6 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.72% | 26 |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 14 |
| Sep 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.77% | 21 |
| Sep 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.28% | 43 |
| Sep 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.80 | 1.09% | 46 |
| Sep 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.54 | -0.33% | 6 |
| Sep 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.62 | -0.74% | 7 |
| Sep 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.80 | -0.26% | 13 |
| Sep 22, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.86 | 0.16% | 252 |
| Sep 19, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.82 | -0.78% | 207 |
| Sep 18, 2025 | 24.86 | 25.04 | 24.86 | 25.04 | 25.02 | 1.38% | 823 |
| Sep 17, 2025 | 24.92 | 24.92 | 24.70 | 24.70 | 24.68 | -0.67% | 1,151 |
| Sep 16, 2025 | 24.87 | 24.91 | 24.81 | 24.87 | 24.85 | 0.10% | 3,013 |
| Sep 15, 2025 | 24.90 | 24.90 | 24.85 | 24.85 | 24.82 | -0.16% | 153 |