Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.29
+0.11 (0.45%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.87 | 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 |
| Sep 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | -1.47% | 1,010 |
| Sep 11, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.23 | 1.61% | 6 |
| Sep 10, 2025 | 24.83 | 24.86 | 24.79 | 24.86 | 24.83 | 0.01% | 2,306 |
| Sep 9, 2025 | 24.86 | 24.86 | 24.81 | 24.85 | 24.83 | -1.04% | 1,012 |
| Sep 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.09 | 0.14% | 6 |
| Sep 5, 2025 | 25.03 | 25.08 | 25.03 | 25.08 | 25.06 | 0.49% | 507 |
| Sep 4, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.93 | 1.48% | 35 |
| Sep 3, 2025 | 24.62 | 24.62 | 24.50 | 24.60 | 24.57 | -0.37% | 2,665 |
| Sep 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.66 | -0.65% | 26 |
| Aug 29, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.82 | -0.45% | 508 |
| Aug 28, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | 24.94 | -0.35% | 3,059 |
| Aug 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 0.28% | 6 |
| Aug 26, 2025 | 24.96 | 25.00 | 24.96 | 24.98 | 24.95 | 0.30% | 2,053 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | -0.70% | 6 |
| Aug 22, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.05 | 2.62% | 1,145 |
| Aug 21, 2025 | 24.40 | 24.46 | 24.40 | 24.44 | 24.41 | -0.37% | 2,308 |
| Aug 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | -0.44% | 97 |
| Aug 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.61 | 0.23% | 3 |
| Aug 18, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.56 | 0.13% | 3 |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.52 | -0.93% | 278 |
| Aug 14, 2025 | 24.75 | 24.78 | 24.66 | 24.78 | 24.75 | -0.99% | 2,046 |
| Aug 13, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.00 | 1.79% | 3 |
| Aug 12, 2025 | 24.56 | 24.58 | 24.55 | 24.58 | 24.56 | 2.47% | 929 |
| Aug 11, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.97 | -0.72% | 4 |
| Aug 8, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.14 | 0.19% | 3 |
| Aug 7, 2025 | 24.10 | 24.12 | 24.10 | 24.12 | 24.10 | -0.65% | 503 |
| Aug 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.25 | -0.57% | 3 |
| Aug 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.39 | 0.24% | 3 |
| Aug 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.33 | 1.35% | 3 |
| Aug 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.01 | -0.90% | 33 |
| Jul 31, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.23 | -1.58% | 505 |
| Jul 30, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.62 | -0.60% | 6 |
| Jul 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.77 | -0.19% | 3 |
| Jul 28, 2025 | 24.84 | 24.87 | 24.84 | 24.84 | 24.81 | -0.32% | 1,107 |
| Jul 25, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.89 | -0.10% | 4 |