Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
24.18
+0.81 (3.45%)
At close: May 12, 2025, 4:00 PM
24.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | - | 3.58% | 274 |
| May 9, 2025 | 23.40 | 23.40 | 23.37 | 23.38 | 23.38 | 0.15% | 1,500 |
| May 8, 2025 | 23.51 | 23.51 | 23.34 | 23.34 | 23.34 | 1.65% | 2,301 |
| May 7, 2025 | 22.79 | 22.96 | 21.72 | 22.96 | 22.96 | 0.59% | 4,100 |
| May 6, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.42% | 3 |
| May 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.27% | 4 |
| May 2, 2025 | 22.98 | 23.22 | 22.98 | 23.22 | 23.22 | 2.15% | 255 |
| May 1, 2025 | 22.71 | 22.78 | 22.71 | 22.73 | 22.73 | 0.52% | 559 |
| Apr 30, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.06% | 10 |
| Apr 29, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.15% | 22 |
| Apr 28, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.38% | 22 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.43% | 78 |
| Apr 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.47% | 78 |
| Apr 23, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.17% | 10 |
| Apr 22, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.67% | - |
| Apr 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.29% | - |
| Apr 17, 2025 | 22.02 | 22.02 | 21.95 | 21.95 | 21.95 | 0.63% | 501 |
| Apr 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.14% | 4 |
| Apr 15, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.12% | 4 |
| Apr 14, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.29% | - |
| Apr 11, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.20% | 13 |
| Apr 10, 2025 | 21.51 | 21.51 | 21.34 | 21.34 | 21.34 | -3.97% | 930 |
| Apr 9, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 9.64% | - |
| Apr 8, 2025 | 21.44 | 21.44 | 20.27 | 20.27 | 20.27 | -2.64% | 126 |
| Apr 7, 2025 | 21.50 | 21.50 | 20.69 | 20.82 | 20.82 | -1.03% | 2,578 |
| Apr 4, 2025 | 21.10 | 21.27 | 21.03 | 21.03 | 21.03 | -5.19% | 2,947 |
| Apr 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -5.69% | 30 |
| Apr 2, 2025 | 23.30 | 23.53 | 23.30 | 23.53 | 23.53 | 1.34% | 400 |
| Apr 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.28% | 17 |
| Mar 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.25% | 98 |
| Mar 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.80% | 85 |
| Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.48 | -0.26% | - |
| Mar 26, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.54 | -0.53% | - |
| Mar 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.66 | -0.12% | 6 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.69 | 2.57% | 6 |
| Mar 21, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.10 | -0.46% | 31 |
| Mar 20, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.21 | -0.86% | 143 |
| Mar 19, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.41 | 0.97% | - |
| Mar 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.18 | -0.80% | 79 |
| Mar 17, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.37 | 1.37% | 79 |
| Mar 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | 2.44% | - |
| Mar 13, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.51 | -1.73% | 64 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.90 | -0.03% | 64 |
| Mar 11, 2025 | 22.99 | 22.99 | 22.90 | 22.94 | 22.91 | -0.74% | 3,772 |
| Mar 10, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | -2.20% | 186 |
| Mar 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | 0.42% | 13 |
| Mar 6, 2025 | 23.55 | 23.55 | 23.53 | 23.53 | 23.50 | -0.89% | 200 |
| Mar 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | 1.33% | 315 |
| Mar 4, 2025 | 23.12 | 23.43 | 23.12 | 23.43 | 23.40 | -0.76% | 315 |
| Mar 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.58 | -1.60% | 54 |