Skip to main content
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.10
-0.02 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1225.1225.1025.1025.10-0.07%3,987
Dec 4, 202525.1225.1225.1225.1225.120.04%6
Dec 3, 202525.1125.1125.1125.1125.110.99%6
Dec 2, 202524.8624.8624.8624.8624.86-0.06%6
Dec 1, 202524.8824.8824.8824.8824.88-0.82%11
Nov 28, 202525.0825.0825.0825.0825.080.34%6
Nov 26, 202525.0025.0025.0025.0025.000.20%36
Nov 25, 202524.9524.9524.9524.9524.951.98%6
Nov 24, 202524.4624.4624.4624.4624.460.29%6
Nov 21, 202524.3924.3924.3924.3924.392.54%6
Nov 20, 202523.7923.7923.7923.7923.79-1.18%6
Nov 19, 202524.0724.0724.0724.0724.070.51%6
Nov 18, 202523.9523.9523.9523.9523.950.28%6
Nov 17, 202523.8823.8823.8823.8823.88-1.50%9
Nov 14, 202524.2424.2424.2424.2424.24-0.36%6
Nov 13, 202524.7324.7324.3324.3324.33-1.91%295
Nov 12, 202524.8124.8124.8124.8124.800.17%6
Nov 11, 202524.7624.7624.7624.7624.760.43%7
Nov 10, 202524.6624.6624.6624.6624.660.78%18
Nov 7, 202524.4724.4724.4724.4724.470.76%6
Nov 6, 202524.4324.4324.2824.2824.28-0.79%106
Nov 5, 202524.4824.4824.4824.4824.480.07%15
Nov 4, 202524.4624.4624.4624.4624.46-0.85%16
Nov 3, 202524.6724.6724.6724.6724.67-0.28%7
Oct 31, 202524.7424.7424.7424.7424.740.34%6
Oct 30, 202524.6524.6524.6524.6524.65-0.78%86
Oct 29, 202525.0325.0324.8524.8524.85-1.33%206
Oct 28, 202525.1825.1825.1825.1825.18-0.79%15
Oct 27, 202525.3825.3825.3825.3825.380.03%10
Oct 24, 202525.3825.3825.3825.3825.380.08%8
Oct 23, 202525.2825.3625.2825.3625.361.46%106
Oct 22, 202524.9924.9924.9924.9924.99-1.46%12
Oct 21, 202525.3325.3625.3325.3625.360.51%528
Oct 20, 202525.2325.2325.2325.2325.231.56%9
Oct 17, 202524.8524.8524.8524.8524.850.36%17
Oct 16, 202524.7024.7624.7024.7624.76-0.88%509
Oct 15, 202524.9824.9824.9824.9824.980.10%8
Oct 14, 202525.0825.0824.9524.9524.950.80%440
Oct 13, 202524.7624.7624.7624.7624.761.93%6
Oct 10, 202524.5024.5024.2924.2924.29-2.82%523
Oct 9, 202524.9924.9924.9924.9924.99-1.28%19
Oct 8, 202525.3225.3225.3225.3225.321.07%10
Oct 7, 202525.0525.0525.0525.0525.05-1.39%10
Oct 6, 202525.4025.4025.4025.4025.400.42%6
Oct 3, 202525.2925.2925.2925.2925.290.45%6
Oct 2, 202525.1825.1825.1825.1825.180.72%26
Oct 1, 202525.0025.0025.0025.0025.000.20%14
Sep 30, 202524.9524.9524.9524.9524.950.77%21
Sep 29, 202524.7624.7624.7624.7624.76-0.28%43
Sep 26, 202524.8324.8324.8324.8324.801.09%46
Sep 25, 202524.5624.5624.5624.5624.54-0.33%6
Sep 24, 202524.6424.6424.6424.6424.62-0.74%7
Sep 23, 202524.8324.8324.8324.8324.80-0.26%13
Sep 22, 202524.8624.8924.8624.8924.860.16%252
Sep 19, 202524.8624.8624.8524.8524.82-0.78%207
Sep 18, 202524.8625.0424.8625.0425.021.38%823
Sep 17, 202524.9224.9224.7024.7024.68-0.67%1,151
Sep 16, 202524.8724.9124.8124.8724.850.10%3,013
Sep 15, 202524.9024.9024.8524.8524.82-0.16%153
Sep 12, 202524.8824.8824.8824.8824.86-1.47%1,010
Sep 11, 202525.2525.2525.2525.2525.231.61%6
Sep 10, 202524.8324.8624.7924.8624.830.01%2,306
Sep 9, 202524.8624.8624.8124.8524.83-1.04%1,012
Sep 8, 202525.1125.1125.1125.1125.090.14%6
Sep 5, 202525.0325.0825.0325.0825.050.49%507
Sep 4, 202524.9624.9624.9624.9624.931.48%35
Sep 3, 202524.6224.6224.5024.6024.57-0.37%2,665
Sep 2, 202524.6924.6924.6924.6924.66-0.65%26
Aug 29, 202524.8324.8524.8324.8524.82-0.45%508
Aug 28, 202524.8424.9624.8424.9624.94-0.35%3,059
Aug 27, 202525.0525.0525.0525.0525.020.28%6
Aug 26, 202524.9625.0024.9624.9824.950.30%2,053
Aug 25, 202524.9024.9024.9024.9024.88-0.70%6
Aug 22, 202525.0925.0925.0825.0825.052.62%1,145
Aug 21, 202524.4024.4624.4024.4424.41-0.37%2,308
Aug 20, 202524.5324.5324.5324.5324.50-0.44%97
Aug 19, 202524.6424.6424.6424.6424.610.23%3
Aug 18, 202524.5824.5824.5824.5824.560.13%3
Aug 15, 202524.5524.5524.5524.5524.52-0.93%278
Aug 14, 202524.7524.7824.6624.7824.75-0.99%2,046
Aug 13, 202525.0325.0325.0325.0325.001.79%3
Aug 12, 202524.5624.5824.5524.5824.562.47%929
Aug 11, 202523.9923.9923.9923.9923.97-0.72%4
Aug 8, 202524.1724.1724.1724.1724.140.19%3
Aug 7, 202524.1024.1224.1024.1224.10-0.65%503
Aug 6, 202524.2824.2824.2824.2824.25-0.57%3
Aug 5, 202524.4224.4224.4224.4224.390.24%3
Aug 4, 202524.3624.3624.3624.3624.331.35%3
Aug 1, 202524.0324.0324.0324.0324.01-0.90%33
Jul 31, 202524.2524.2524.2524.2524.23-1.58%505
Jul 30, 202524.6424.6424.6424.6424.62-0.60%6
Jul 29, 202524.7924.7924.7924.7924.77-0.19%3
Jul 28, 202524.8424.8724.8424.8424.81-0.32%1,107
Jul 25, 202524.9224.9224.9224.9224.89-0.10%4
Jul 24, 202524.9424.9424.9424.9424.920.35%15
Jul 23, 202524.8624.8724.8524.8524.830.54%721
Jul 22, 202524.7224.7224.7224.7224.700.87%52
Jul 21, 202524.5124.5124.5124.5124.48-0.67%23
Jul 18, 202524.6724.6724.6724.6724.65-0.13%21
Jul 17, 202524.6124.7024.6124.7024.681.18%635