Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
26.51
0.00 (0.00%)
Jun 5, 2026, 4:00 PM EDT - Market closed
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 4 |
| Jun 3, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 9 |
| Jun 2, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 4 |
| Jun 1, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.04% | 4 |
| May 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.01% | 4 |
| May 28, 2026 | 26.23 | 26.53 | 26.23 | 26.50 | 26.50 | 0.92% | 8,121 |
| May 27, 2026 | 26.50 | 26.50 | 26.26 | 26.26 | 26.26 | -0.69% | 1,409 |
| May 26, 2026 | 26.47 | 26.47 | 26.39 | 26.44 | 26.44 | 0.90% | 11,764 |
| May 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.54% | 5 |
| May 21, 2026 | 25.82 | 26.06 | 25.82 | 26.06 | 26.06 | -0.09% | 107 |
| May 20, 2026 | 25.91 | 26.09 | 25.91 | 26.09 | 26.09 | 1.67% | 904 |
| May 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.54% | 8 |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.23% | 4 |
| May 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.38% | 4 |
| May 14, 2026 | 26.16 | 26.16 | 26.09 | 26.10 | 26.10 | 0.10% | 1,305 |
| May 13, 2026 | 25.97 | 26.07 | 25.97 | 26.07 | 26.07 | -0.20% | 712 |
| May 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.81% | 13 |
| May 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.31% | 4 |
| May 8, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.29% | 4 |
| May 7, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.95% | 75 |
| May 6, 2026 | 26.53 | 26.60 | 26.53 | 26.60 | 26.60 | 1.47% | 178 |
| May 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.59% | 104 |
| May 4, 2026 | 26.18 | 26.18 | 26.06 | 26.06 | 26.06 | -0.13% | 190 |
| May 1, 2026 | 26.07 | 26.09 | 26.07 | 26.09 | 26.09 | -0.71% | 904 |
| Apr 30, 2026 | 26.19 | 26.28 | 26.19 | 26.28 | 26.28 | 2.62% | 1,004 |
| Apr 29, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.61 | -1.64% | 504 |
| Apr 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | -1.09% | 4 |
| 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 | 0.69% | 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 | -0.64% | 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 |