Skip to main content
logo
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.80
+0.06 (0.23%)
At close: May 18, 2026, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.8025.8025.8025.80-0.23%4
May 15, 202625.7425.7425.7425.7425.74-1.38%4
May 14, 202626.1626.1626.0926.1026.100.10%1,305
May 13, 202625.9726.0725.9726.0726.07-0.20%712
May 12, 202626.1326.1326.1326.1326.13-0.81%13
May 11, 202626.3426.3426.3426.3426.34-0.31%4
May 8, 202626.4226.4226.4226.4226.420.28%4
May 7, 202626.3526.3526.3526.3526.35-0.95%75
May 6, 202626.5326.6026.5326.6026.601.47%178
May 5, 202626.2126.2126.2126.2126.210.59%104
May 4, 202626.1826.1826.0626.0626.06-0.13%190
May 1, 202626.0726.0926.0726.0926.09-0.71%904
Apr 30, 202626.1926.2826.1926.2826.282.62%1,004
Apr 29, 202625.5825.6125.5825.6125.61-1.64%504
Apr 28, 202626.0426.0426.0426.0426.03-1.09%4
Apr 27, 202626.3226.3226.3226.3226.32-0.02%4
Apr 24, 202626.3326.3326.3326.3326.33-0.14%5
Apr 23, 202626.3626.3626.3626.3626.360.70%4
Apr 22, 202626.1526.1826.1526.1826.18-0.61%504
Apr 21, 202626.5126.5126.3426.3426.34-0.33%504
Apr 20, 202626.4126.4326.4126.4326.430.46%528
Apr 17, 202626.3126.3126.3126.3126.311.81%4
Apr 16, 202625.7925.8425.7925.8425.84-0.19%504
Apr 15, 202625.8125.8925.8125.8925.89-0.44%1,018
Apr 14, 202626.0026.0026.0026.0026.000.66%592
Apr 13, 202625.6925.8325.6925.8325.831.18%593
Apr 10, 202625.5325.5325.5325.5325.53-0.45%604
Apr 9, 202625.7125.7225.6525.6525.650.20%1,012
Apr 8, 202625.5925.5925.5925.5925.593.48%38
Apr 7, 202624.6624.7324.6024.7324.730.07%1,038
Apr 6, 202624.6724.7224.6724.7224.720.36%505
Apr 2, 202624.5624.6324.5624.6324.63-0.04%1,004
Apr 1, 202624.6724.6724.6424.6424.640.66%505
Mar 31, 202624.1324.4724.1324.4724.473.01%1,009
Mar 30, 202623.7823.7823.7623.7623.76-0.75%504
Mar 27, 202623.9823.9823.9423.9423.91-1.28%504
Mar 26, 202624.4824.4824.2524.2524.22-1.25%1,004
Mar 25, 202624.5424.5624.5424.5624.530.89%504
Mar 24, 202624.4024.4024.3424.3424.310.28%601
Mar 23, 202624.4524.4524.2724.2724.241.81%504
Mar 20, 202623.9623.9623.8423.8423.81-1.51%504
Mar 19, 202624.0824.2024.0424.2024.18-0.19%1,035
Mar 18, 202624.4424.4424.2524.2524.22-1.28%1,307
Mar 17, 202624.4824.5724.4824.5724.540.89%1,004
Mar 16, 202624.3224.3524.3224.3524.320.96%504
Mar 13, 202624.1224.1224.1224.1224.09-0.27%505
Mar 12, 202624.3124.4724.1824.1824.16-2.16%1,207
Mar 11, 202624.5724.7224.5424.7224.69-0.47%1,604
Mar 10, 202624.8825.1424.8424.8424.81-2.55%1,255
Mar 9, 202625.5125.5125.4925.4925.460.60%150