Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
26.03
-0.29 (-1.09%)
At close: Apr 28, 2026, 4:00 PM EDT
26.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.02% | 4 |
| Apr 24, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.14% | 5 |
| Apr 23, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.70% | 4 |
| Apr 22, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | -0.61% | 504 |
| Apr 21, 2026 | 26.51 | 26.51 | 26.34 | 26.34 | 26.34 | -0.33% | 504 |
| Apr 20, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 0.46% | 528 |
| Apr 17, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.81% | 4 |
| Apr 16, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.84 | -0.19% | 504 |
| Apr 15, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.89 | -0.44% | 1,018 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.66% | 592 |
| Apr 13, 2026 | 25.69 | 25.83 | 25.69 | 25.83 | 25.83 | 1.18% | 593 |
| Apr 10, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.45% | 604 |
| Apr 9, 2026 | 25.71 | 25.72 | 25.65 | 25.65 | 25.65 | 0.20% | 1,012 |
| Apr 8, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 3.48% | 38 |
| Apr 7, 2026 | 24.66 | 24.73 | 24.60 | 24.73 | 24.73 | 0.07% | 1,038 |
| Apr 6, 2026 | 24.67 | 24.72 | 24.67 | 24.72 | 24.72 | 0.36% | 505 |
| Apr 2, 2026 | 24.56 | 24.63 | 24.56 | 24.63 | 24.63 | -0.04% | 1,004 |
| Apr 1, 2026 | 24.67 | 24.67 | 24.64 | 24.64 | 24.64 | 0.66% | 505 |
| Mar 31, 2026 | 24.13 | 24.47 | 24.13 | 24.47 | 24.47 | 3.01% | 1,009 |
| Mar 30, 2026 | 23.78 | 23.78 | 23.76 | 23.76 | 23.76 | -0.75% | 504 |
| Mar 27, 2026 | 23.98 | 23.98 | 23.94 | 23.94 | 23.91 | -1.28% | 504 |
| Mar 26, 2026 | 24.48 | 24.48 | 24.25 | 24.25 | 24.22 | -1.25% | 1,004 |
| Mar 25, 2026 | 24.54 | 24.56 | 24.54 | 24.56 | 24.53 | 0.89% | 504 |
| Mar 24, 2026 | 24.40 | 24.40 | 24.34 | 24.34 | 24.31 | 0.28% | 601 |
| Mar 23, 2026 | 24.45 | 24.45 | 24.27 | 24.27 | 24.24 | 1.81% | 504 |
| Mar 20, 2026 | 23.96 | 23.96 | 23.84 | 23.84 | 23.81 | -1.51% | 504 |
| Mar 19, 2026 | 24.08 | 24.20 | 24.04 | 24.20 | 24.18 | -0.19% | 1,035 |
| Mar 18, 2026 | 24.44 | 24.44 | 24.25 | 24.25 | 24.22 | -1.28% | 1,307 |
| Mar 17, 2026 | 24.48 | 24.57 | 24.48 | 24.57 | 24.54 | 0.89% | 1,004 |
| Mar 16, 2026 | 24.32 | 24.35 | 24.32 | 24.35 | 24.32 | 0.96% | 504 |
| Mar 13, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.09 | -0.27% | 505 |
| Mar 12, 2026 | 24.31 | 24.47 | 24.18 | 24.18 | 24.16 | -2.16% | 1,207 |
| Mar 11, 2026 | 24.57 | 24.72 | 24.54 | 24.72 | 24.69 | -0.47% | 1,604 |
| Mar 10, 2026 | 24.88 | 25.14 | 24.84 | 24.84 | 24.81 | -2.55% | 1,255 |
| Mar 9, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.46 | 0.60% | 150 |
| Mar 6, 2026 | 25.01 | 25.33 | 25.01 | 25.33 | 25.31 | -0.46% | 1,808 |
| Mar 5, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 25.42 | -2.43% | 1,155 |
| Mar 4, 2026 | 26.00 | 26.08 | 26.00 | 26.08 | 26.05 | 0.45% | 1,604 |
| Mar 3, 2026 | 25.89 | 25.97 | 25.89 | 25.97 | 25.94 | -0.97% | 104 |
| Mar 2, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.19 | 0.58% | 104 |
| Feb 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.04 | -0.43% | 5 |
| Feb 26, 2026 | 26.02 | 26.18 | 26.02 | 26.18 | 26.15 | 0.54% | 2,284 |
| Feb 25, 2026 | 25.97 | 26.13 | 25.97 | 26.04 | 26.01 | 0.41% | 704 |
| Feb 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.91 | 0.77% | 4 |
| Feb 23, 2026 | 25.78 | 25.78 | 25.74 | 25.74 | 25.71 | -1.85% | 104 |
| Feb 20, 2026 | 26.07 | 26.22 | 26.07 | 26.22 | 26.19 | 0.59% | 2,607 |
| Feb 19, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.04 | -0.47% | 71 |
| Feb 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.16 | 0.31% | 6 |
| Feb 17, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.08 | -0.07% | 9 |
| Feb 13, 2026 | 26.16 | 26.18 | 26.13 | 26.13 | 26.10 | 1.04% | 5,106 |