Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.45
+0.38 (1.59%)
Dec 20, 2024, 12:32 PM EST - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.45 | 24.45 | 24.22 | 24.22 | 24.22 | 0.66% | 292 |
| Dec 19, 2024 | 24.40 | 24.40 | 24.07 | 24.07 | 24.07 | -0.50% | 4,350 |
| Dec 18, 2024 | 25.14 | 25.14 | 24.19 | 24.19 | 24.19 | -3.87% | 632 |
| Dec 17, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.21% | 24 |
| Dec 16, 2024 | 25.57 | 25.57 | 25.47 | 25.47 | 25.47 | 0.05% | 308 |
| Dec 13, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.98% | 182 |
| Dec 12, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.70% | 3 |
| Dec 11, 2024 | 25.93 | 25.99 | 25.89 | 25.89 | 25.89 | 0.61% | 1,108 |
| Dec 10, 2024 | 25.89 | 25.94 | 25.74 | 25.74 | 25.74 | -0.92% | 1,652 |
| Dec 9, 2024 | 26.15 | 26.15 | 25.97 | 25.97 | 25.97 | -0.56% | 248 |
| Dec 6, 2024 | 26.23 | 26.25 | 26.06 | 26.12 | 26.12 | 0.05% | 911 |
| Dec 5, 2024 | 26.14 | 26.14 | 26.11 | 26.11 | 26.11 | -0.79% | 351 |
| Dec 4, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.04% | 255 |
| Dec 3, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.38% | 94 |
| Dec 2, 2024 | 27.00 | 27.00 | 26.43 | 26.43 | 26.43 | -0.50% | 206 |
| Nov 29, 2024 | 26.59 | 26.62 | 26.56 | 26.56 | 26.56 | 0.22% | 351 |
| Nov 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% | 210 |
| Nov 26, 2024 | 26.57 | 26.60 | 26.57 | 26.60 | 26.60 | -0.70% | 100 |
| Nov 25, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.71% | 131 |
| Nov 22, 2024 | 26.17 | 26.34 | 26.17 | 26.34 | 26.34 | 1.50% | 1,529 |
| Nov 21, 2024 | 25.53 | 25.95 | 25.53 | 25.95 | 25.95 | 1.76% | 260 |
| Nov 20, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.46% | 70 |
| Nov 19, 2024 | 25.25 | 25.39 | 25.25 | 25.38 | 25.38 | 0.06% | 4,030 |
| Nov 18, 2024 | 25.42 | 25.46 | 25.37 | 25.37 | 25.37 | -0.01% | 600 |
| Nov 15, 2024 | 25.48 | 25.48 | 25.34 | 25.37 | 25.37 | -1.48% | 620 |
| Nov 14, 2024 | 25.95 | 25.95 | 25.75 | 25.75 | 25.75 | -1.33% | 634 |
| Nov 13, 2024 | 26.25 | 26.25 | 26.10 | 26.10 | 26.10 | -0.03% | 755 |
| Nov 12, 2024 | 26.35 | 26.35 | 26.11 | 26.11 | 26.11 | -0.78% | 2,364 |
| Nov 11, 2024 | 26.28 | 26.38 | 26.28 | 26.31 | 26.31 | 0.40% | 1,618 |
| Nov 8, 2024 | 26.19 | 26.26 | 26.19 | 26.21 | 26.21 | 0.92% | 1,257 |
| Nov 7, 2024 | 26.11 | 26.12 | 25.97 | 25.97 | 25.97 | -0.34% | 3,839 |
| Nov 6, 2024 | 25.81 | 26.10 | 25.78 | 26.06 | 26.06 | 4.35% | 3,935 |
| Nov 5, 2024 | 24.62 | 24.97 | 24.62 | 24.97 | 24.97 | 1.40% | 1,305 |
| Nov 4, 2024 | 24.70 | 24.71 | 24.63 | 24.63 | 24.63 | 0.33% | 1,590 |
| Nov 1, 2024 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | 0.19% | 3,019 |
| Oct 31, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 24.50 | -1.47% | 495 |
| Oct 30, 2024 | 24.92 | 24.92 | 24.87 | 24.87 | 24.87 | 0.45% | 335 |
| Oct 29, 2024 | 24.71 | 24.76 | 24.68 | 24.76 | 24.76 | 0.01% | 1,933 |
| Oct 28, 2024 | 24.78 | 24.79 | 24.74 | 24.75 | 24.75 | 0.71% | 2,238 |
| Oct 25, 2024 | 24.82 | 24.82 | 24.58 | 24.58 | 24.58 | -0.96% | 1,578 |
| Oct 24, 2024 | 24.84 | 24.95 | 24.75 | 24.82 | 24.82 | 0.89% | 7,202 |