Skip to main content
logo
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.53
+0.18 (0.71%)
At close: Feb 2, 2026, 4:00 PM EST
25.53
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202625.5325.5325.5325.5325.530.71%107
Jan 30, 202625.3525.3525.3525.3525.35-0.87%137
Jan 29, 202625.5825.5825.5825.5825.58-0.46%7
Jan 28, 202625.6925.6925.6925.6925.69-0.45%7
Jan 27, 202625.8125.8125.8125.8125.81-0.44%113
Jan 26, 202625.9625.9625.9225.9225.920.01%110
Jan 23, 202626.0526.0525.9225.9225.92-1.27%112
Jan 22, 202626.2526.2526.2526.2526.25-0.17%240
Jan 21, 202626.3026.3026.3026.3026.301.96%6
Jan 20, 202625.9425.9425.7925.8025.79-1.23%307
Jan 16, 202626.1426.1626.0926.1226.12-0.29%906
Jan 15, 202626.1926.1926.1926.1926.191.14%6
Jan 14, 202625.9025.9025.9025.9025.900.25%109
Jan 13, 202625.8325.8325.8325.8325.830.07%6
Jan 12, 202625.8125.8125.8125.8125.810.12%7
Jan 9, 202625.7825.7825.7825.7825.780.72%6
Jan 8, 202625.6025.6025.6025.6025.601.02%6
Jan 7, 202625.3425.3425.3425.3425.34-1.17%8
Jan 6, 202625.6425.6425.6425.6425.641.17%7
Jan 5, 202625.3425.3425.3425.3425.341.72%17
Jan 2, 202624.9124.9124.9124.9124.910.70%25
Dec 31, 202524.7424.7424.7424.7424.74-1.17%13
Dec 30, 202525.0325.0325.0325.0325.03-0.44%6
Dec 29, 202525.1425.1425.1425.1425.11-0.42%6
Dec 26, 202525.2525.2525.2525.2525.22-0.17%9
Dec 24, 202525.2925.2925.2925.2925.260.20%6
Dec 23, 202525.2525.2525.2425.2425.21-0.32%506
Dec 22, 202525.3225.3225.3225.3225.290.82%6
Dec 19, 202525.1225.1225.1225.1225.080.40%6
Dec 18, 202525.0325.0325.0125.0224.980.45%506
Dec 17, 202524.9024.9024.9024.9024.87-0.28%114
Dec 16, 202524.9324.9824.9324.9824.94-0.43%1,060
Dec 15, 202525.0825.0825.0825.0825.05-0.25%6
Dec 12, 202525.1525.1525.1525.1525.11-0.98%6
Dec 11, 202525.3725.4725.3525.4025.360.85%4,088
Dec 10, 202525.1825.1825.1825.1825.151.67%16
Dec 9, 202524.7724.7724.7724.7724.74-0.53%6
Dec 8, 202524.9024.9024.9024.9024.87-0.80%6
Dec 5, 202525.1225.1225.1025.1025.07-0.07%3,987
Dec 4, 202525.1225.1225.1225.1225.090.04%6
Dec 3, 202525.1125.1125.1125.1125.080.99%6
Dec 2, 202524.8624.8624.8624.8624.83-0.06%6
Dec 1, 202524.8824.8824.8824.8824.84-0.82%11
Nov 28, 202525.0825.0825.0825.0825.050.34%6
Nov 26, 202525.0025.0025.0025.0024.960.20%36
Nov 25, 202524.9524.9524.9524.9524.911.98%6
Nov 24, 202524.4624.4624.4624.4624.430.29%6
Nov 21, 202524.3924.3924.3924.3924.362.54%6
Nov 20, 202523.7923.7923.7923.7923.75-1.18%6
Nov 19, 202524.0724.0724.0724.0724.040.51%6