Skip to main content
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.83
-0.36 (-1.44%)
Feb 4, 2025, 3:47 PM EST - Market closed

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202524.8024.8524.8024.8324.830.29%536
Feb 3, 202524.7624.7624.7624.7624.76-1.00%13
Jan 31, 202525.0325.0325.0125.0125.01-0.73%608
Jan 30, 202525.1925.1925.1925.1925.190.99%-
Jan 29, 202524.9524.9524.9524.9524.95-0.49%302
Jan 28, 202525.1425.1425.0725.0725.070.06%302
Jan 27, 202525.1925.1924.9925.0525.05-0.74%510
Jan 24, 202525.3025.3025.2425.2425.24-0.30%101
Jan 23, 202525.3425.3425.3125.3225.32-375
Jan 22, 202525.3325.3325.3225.3225.32-0.12%100
Jan 21, 202525.3325.3525.3325.3525.351.57%268
Jan 17, 202525.0125.0124.9624.9624.960.41%112
Jan 16, 202524.8424.8624.8424.8624.860.83%106
Jan 15, 202524.7524.7524.6524.6524.651.28%821
Jan 14, 202524.2924.3624.2824.3424.341.37%1,837
Jan 13, 202523.7624.0123.7624.0124.011.11%102
Jan 10, 202524.0024.0023.7523.7523.75-1.60%1,778
Jan 8, 202524.1424.1424.1424.1424.140.49%208
Jan 7, 202524.1424.1424.0224.0224.02-0.62%102
Jan 6, 202524.3624.3624.1724.1724.170.17%118
Jan 3, 202524.1024.1324.0924.1324.131.24%1,160
Jan 2, 202524.1824.1823.7923.8323.83-0.65%1,341
Dec 31, 202424.1024.1023.9923.9923.990.03%935
Dec 30, 202424.0524.0523.9823.9823.98-0.89%108
Dec 27, 202424.2824.2824.2024.2024.16-1.02%250
Dec 26, 202424.4224.4524.4224.4524.410.19%123
Dec 24, 202424.3524.4024.3524.4024.370.62%143
Dec 23, 202424.1324.2524.1324.2524.220.11%2,182
Dec 20, 202424.4524.4524.2224.2224.190.66%292
Dec 19, 202424.4024.4024.0724.0724.03-0.50%4,350
Dec 18, 202425.1425.1424.1924.1924.15-3.87%632
Dec 17, 202425.1625.1625.1625.1625.13-1.21%24
Dec 16, 202425.5725.5725.4725.4725.430.05%308
Dec 13, 202425.4625.4625.4625.4625.42-0.98%182
Dec 12, 202425.7125.7125.7125.7125.67-0.70%3
Dec 11, 202425.9325.9925.8925.8925.860.61%1,108
Dec 10, 202425.8925.9425.7425.7425.70-0.92%1,652
Dec 9, 202426.1526.1525.9725.9725.94-0.56%248
Dec 6, 202426.2326.2526.0626.1226.080.05%911
Dec 5, 202426.1426.1426.1126.1126.07-0.79%351
Dec 4, 202426.3126.3126.3126.3126.28-0.04%255
Dec 3, 202426.3226.3226.3226.3226.29-0.38%94
Dec 2, 202427.0027.0026.4326.4326.39-0.50%206
Nov 29, 202426.5926.6226.5626.5626.520.22%351
Nov 27, 202426.5026.5026.5026.5026.46-0.38%210
Nov 26, 202426.5726.6026.5726.6026.56-0.70%100
Nov 25, 202426.7926.7926.7926.7926.751.71%131
Nov 22, 202426.1726.3426.1726.3426.301.50%1,529
Nov 21, 202425.5325.9525.5325.9525.911.76%260
Nov 20, 202425.5025.5025.5025.5025.460.46%70
Nov 19, 202425.2525.3925.2525.3825.350.06%4,030
Nov 18, 202425.4225.4625.3725.3725.33-0.01%600
Nov 15, 202425.4825.4825.3425.3725.34-1.48%620
Nov 14, 202425.9525.9525.7525.7525.72-1.33%634
Nov 13, 202426.2526.2526.1026.1026.06-0.03%755
Nov 12, 202426.3526.3526.1126.1126.07-0.78%2,364
Nov 11, 202426.2826.3826.2826.3126.280.40%1,618
Nov 8, 202426.1926.2626.1926.2126.170.92%1,257
Nov 7, 202426.1126.1225.9725.9725.93-0.34%3,839
Nov 6, 202425.8126.1025.7826.0626.024.35%3,935
Nov 5, 202424.6224.9724.6224.9724.941.40%1,305
Nov 4, 202424.7024.7124.6324.6324.590.33%1,590
Nov 1, 202424.7524.7524.5524.5524.510.19%3,019
Oct 31, 202424.6724.6724.5024.5024.47-1.47%495
Oct 30, 202424.9224.9224.8724.8724.830.45%335
Oct 29, 202424.7124.7624.6824.7624.720.01%1,933
Oct 28, 202424.7824.7924.7424.7524.720.71%2,238
Oct 25, 202424.8224.8224.5824.5824.54-0.96%1,578
Oct 24, 202424.8424.9524.7524.8224.780.89%7,202