Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
22.06
-0.16 (-0.72%)
Apr 10, 2025, 10:21 AM EDT - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.12% | 4 |
| Apr 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.29% | - |
| Apr 11, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.20% | 13 |
| Apr 10, 2025 | 21.51 | 21.51 | 21.34 | 21.34 | 21.34 | -3.97% | 930 |
| Apr 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 9.64% | - |
| Apr 8, 2025 | 21.44 | 21.44 | 20.27 | 20.27 | 20.27 | -2.64% | 126 |
| Apr 7, 2025 | 21.50 | 21.50 | 20.69 | 20.82 | 20.82 | -1.03% | 2,578 |
| Apr 4, 2025 | 21.10 | 21.27 | 21.03 | 21.03 | 21.03 | -5.19% | 2,947 |
| Apr 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -5.69% | 30 |
| Apr 2, 2025 | 23.30 | 23.53 | 23.30 | 23.53 | 23.53 | 1.34% | 400 |
| Apr 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.28% | 17 |
| Mar 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.25% | 98 |
| Mar 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.80% | 85 |
| Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.48 | -0.26% | - |
| Mar 26, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.54 | -0.53% | - |
| Mar 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | -0.12% | 6 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.69 | 2.57% | 6 |
| Mar 21, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | -0.46% | 31 |
| Mar 20, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.21 | -0.86% | 143 |
| Mar 19, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.41 | 0.97% | - |
| Mar 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.18 | -0.80% | 79 |
| Mar 17, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.37 | 1.37% | 79 |
| Mar 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | 2.44% | - |
| Mar 13, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.51 | -1.73% | 64 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.90 | -0.03% | 64 |
| Mar 11, 2025 | 22.99 | 22.99 | 22.90 | 22.94 | 22.91 | -0.74% | 3,772 |
| Mar 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | -2.20% | 186 |
| Mar 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | 0.42% | 13 |
| Mar 6, 2025 | 23.55 | 23.55 | 23.53 | 23.53 | 23.50 | -0.89% | 200 |
| Mar 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | 1.33% | 315 |
| Mar 4, 2025 | 23.12 | 23.43 | 23.12 | 23.43 | 23.40 | -0.76% | 315 |
| Mar 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.58 | -1.60% | 54 |
| Feb 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 1.21% | 2 |
| Feb 27, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.67 | -0.94% | 91 |
| Feb 26, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.89 | -0.21% | 5 |
| Feb 25, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.95 | 0.12% | 1,616 |
| Feb 24, 2025 | 24.02 | 24.03 | 23.95 | 23.95 | 23.92 | 0.30% | 1,616 |
| Feb 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | -2.45% | 3 |
| Feb 20, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | -0.60% | 52 |
| Feb 19, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.59 | -0.21% | 52 |
| Feb 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.65 | 0.83% | - |
| Feb 14, 2025 | 24.56 | 24.56 | 24.48 | 24.48 | 24.44 | 0.28% | 125 |
| Feb 13, 2025 | 24.39 | 24.41 | 24.37 | 24.41 | 24.37 | -0.03% | 462 |
| Feb 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.38 | -1.15% | 60 |
| Feb 11, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | 24.66 | -0.31% | 254 |
| Feb 10, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.74 | 0.19% | 857 |
| Feb 7, 2025 | 24.92 | 24.92 | 24.73 | 24.73 | 24.70 | -1.08% | 1,084 |
| Feb 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 0.12% | 17 |
| Feb 5, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.93 | 0.58% | 4 |
| Feb 4, 2025 | 24.80 | 24.85 | 24.80 | 24.83 | 24.79 | 0.29% | 536 |