Skip to main content
Amplify Small-Mid Cap Equity ETF (SMAP)
NYSEARCA: SMAP · Real-Time Price · USD
25.45
-0.63 (-2.42%)
Mar 5, 2026, 4:00 PM EST - Market closed

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4125.4525.3525.4525.45-2.43%1,155
Mar 4, 202626.0026.0826.0026.0826.080.45%1,604
Mar 3, 202625.8925.9725.8925.9725.97-0.97%104
Mar 2, 202626.2426.2426.2226.2226.220.58%104
Feb 27, 202626.0726.0726.0726.0726.07-0.43%5
Feb 26, 202626.0226.1826.0226.1826.180.54%2,284
Feb 25, 202625.9726.1325.9726.0426.040.41%704
Feb 24, 202625.9325.9325.9325.9325.930.77%4
Feb 23, 202625.7825.7825.7425.7425.73-1.85%104
Feb 20, 202626.0726.2226.0726.2226.220.59%2,607
Feb 19, 202626.0726.0726.0726.0726.07-0.47%71
Feb 18, 202626.1926.1926.1926.1926.190.31%6
Feb 17, 202626.1126.1126.1126.1126.11-0.07%9
Feb 13, 202626.1626.1826.1326.1326.131.04%5,106
Feb 12, 202625.8625.8625.8625.8625.86-1.82%53
Feb 11, 202626.3426.3426.3426.3426.34-0.04%67
Feb 10, 202626.3526.3526.3526.3526.35-0.09%46
Feb 9, 202626.3826.3826.3826.3826.38-0.21%25
Feb 6, 202626.4326.4326.4326.4326.432.67%132
Feb 5, 202625.8825.8825.7425.7425.74-0.67%194
Feb 4, 202625.9225.9225.9225.9225.921.13%6
Feb 3, 202625.6525.7325.6325.6325.630.36%214
Feb 2, 202625.5325.5325.5325.5325.530.71%107
Jan 30, 202625.3525.3525.3525.3525.35-0.87%137
Jan 29, 202625.5825.5825.5825.5825.58-0.46%7
Jan 28, 202625.6925.6925.6925.6925.69-0.45%7
Jan 27, 202625.8125.8125.8125.8125.81-0.44%113
Jan 26, 202625.9625.9625.9225.9225.920.01%110
Jan 23, 202626.0526.0525.9225.9225.92-1.27%112
Jan 22, 202626.2526.2526.2526.2526.25-0.17%240
Jan 21, 202626.3026.3026.3026.3026.301.96%6
Jan 20, 202625.9425.9425.7925.8025.79-1.23%307
Jan 16, 202626.1426.1626.0926.1226.12-0.29%906
Jan 15, 202626.1926.1926.1926.1926.191.14%6
Jan 14, 202625.9025.9025.9025.9025.900.25%109
Jan 13, 202625.8325.8325.8325.8325.830.07%6
Jan 12, 202625.8125.8125.8125.8125.810.12%7
Jan 9, 202625.7825.7825.7825.7825.780.72%6
Jan 8, 202625.6025.6025.6025.6025.601.02%6
Jan 7, 202625.3425.3425.3425.3425.34-1.17%8
Jan 6, 202625.6425.6425.6425.6425.641.17%7
Jan 5, 202625.3425.3425.3425.3425.341.72%17
Jan 2, 202624.9124.9124.9124.9124.910.70%25
Dec 31, 202524.7424.7424.7424.7424.74-1.17%13
Dec 30, 202525.0325.0325.0325.0325.03-0.44%6
Dec 29, 202525.1425.1425.1425.1425.11-0.42%6
Dec 26, 202525.2525.2525.2525.2525.22-0.17%9
Dec 24, 202525.2925.2925.2925.2925.260.20%6
Dec 23, 202525.2525.2525.2425.2425.21-0.32%506
Dec 22, 202525.3225.3225.3225.3225.290.82%6
Dec 19, 202525.1225.1225.1225.1225.080.40%6
Dec 18, 202525.0325.0325.0125.0224.980.45%506
Dec 17, 202524.9024.9024.9024.9024.87-0.28%114
Dec 16, 202524.9324.9824.9324.9824.94-0.43%1,060
Dec 15, 202525.0825.0825.0825.0825.05-0.25%6
Dec 12, 202525.1525.1525.1525.1525.11-0.98%6
Dec 11, 202525.3725.4725.3525.4025.360.85%4,088
Dec 10, 202525.1825.1825.1825.1825.151.67%16
Dec 9, 202524.7724.7724.7724.7724.74-0.53%6
Dec 8, 202524.9024.9024.9024.9024.87-0.80%6
Dec 5, 202525.1225.1225.1025.1025.07-0.07%3,987
Dec 4, 202525.1225.1225.1225.1225.090.04%6
Dec 3, 202525.1125.1125.1125.1125.080.99%6
Dec 2, 202524.8624.8624.8624.8624.83-0.06%6
Dec 1, 202524.8824.8824.8824.8824.84-0.82%11
Nov 28, 202525.0825.0825.0825.0825.050.34%6
Nov 26, 202525.0025.0025.0025.0024.960.20%36
Nov 25, 202524.9524.9524.9524.9524.911.98%6
Nov 24, 202524.4624.4624.4624.4624.430.29%6
Nov 21, 202524.3924.3924.3924.3924.362.54%6
Nov 20, 202523.7923.7923.7923.7923.75-1.18%6
Nov 19, 202524.0724.0724.0724.0724.040.51%6
Nov 18, 202523.9523.9523.9523.9523.920.28%6
Nov 17, 202523.8823.8823.8823.8823.85-1.50%9
Nov 14, 202524.2424.2424.2424.2424.21-0.36%6
Nov 13, 202524.7324.7324.3324.3324.30-1.91%295
Nov 12, 202524.8124.8124.8124.8124.770.17%6
Nov 11, 202524.7624.7624.7624.7624.730.43%7
Nov 10, 202524.6624.6624.6624.6624.630.78%18
Nov 7, 202524.4724.4724.4724.4724.430.76%6
Nov 6, 202524.4324.4324.2824.2824.25-0.79%106
Nov 5, 202524.4824.4824.4824.4824.440.07%15
Nov 4, 202524.4624.4624.4624.4624.43-0.85%16
Nov 3, 202524.6724.6724.6724.6724.64-0.28%7
Oct 31, 202524.7424.7424.7424.7424.700.34%6
Oct 30, 202524.6524.6524.6524.6524.62-0.78%86
Oct 29, 202525.0325.0324.8524.8524.81-1.33%206
Oct 28, 202525.1825.1825.1825.1825.15-0.79%15
Oct 27, 202525.3825.3825.3825.3825.350.03%10
Oct 24, 202525.3825.3825.3825.3825.340.08%8
Oct 23, 202525.2825.3625.2825.3625.321.46%106
Oct 22, 202524.9924.9924.9924.9924.96-1.46%12
Oct 21, 202525.3325.3625.3325.3625.330.51%528
Oct 20, 202525.2325.2325.2325.2325.201.56%9
Oct 17, 202524.8524.8524.8524.8524.810.36%17
Oct 16, 202524.7024.7624.7024.7624.73-0.88%509
Oct 15, 202524.9824.9824.9824.9824.950.10%8
Oct 14, 202525.0825.0824.9524.9524.920.80%440
Oct 13, 202524.7624.7624.7624.7624.721.93%6
Oct 10, 202524.5024.5024.2924.2924.26-2.82%523