Skip to main content
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, 8:00 PM EDT

SMAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.3226.3226.3226.3226.32-0.02%4
Apr 24, 202626.3326.3326.3326.3326.33-0.14%5
Apr 23, 202626.3626.3626.3626.3626.360.70%4
Apr 22, 202626.1526.1826.1526.1826.18-0.61%504
Apr 21, 202626.5126.5126.3426.3426.34-0.33%504
Apr 20, 202626.4126.4326.4126.4326.430.46%528
Apr 17, 202626.3126.3126.3126.3126.311.81%4
Apr 16, 202625.7925.8425.7925.8425.84-0.19%504
Apr 15, 202625.8125.8925.8125.8925.89-0.44%1,018
Apr 14, 202626.0026.0026.0026.0026.000.66%592
Apr 13, 202625.6925.8325.6925.8325.831.18%593
Apr 10, 202625.5325.5325.5325.5325.53-0.45%604
Apr 9, 202625.7125.7225.6525.6525.650.20%1,012
Apr 8, 202625.5925.5925.5925.5925.593.48%38
Apr 7, 202624.6624.7324.6024.7324.730.07%1,038
Apr 6, 202624.6724.7224.6724.7224.720.36%505
Apr 2, 202624.5624.6324.5624.6324.63-0.04%1,004
Apr 1, 202624.6724.6724.6424.6424.640.66%505
Mar 31, 202624.1324.4724.1324.4724.473.01%1,009
Mar 30, 202623.7823.7823.7623.7623.76-0.75%504
Mar 27, 202623.9823.9823.9423.9423.91-1.28%504
Mar 26, 202624.4824.4824.2524.2524.22-1.25%1,004
Mar 25, 202624.5424.5624.5424.5624.530.89%504
Mar 24, 202624.4024.4024.3424.3424.310.28%601
Mar 23, 202624.4524.4524.2724.2724.241.81%504
Mar 20, 202623.9623.9623.8423.8423.81-1.51%504
Mar 19, 202624.0824.2024.0424.2024.18-0.19%1,035
Mar 18, 202624.4424.4424.2524.2524.22-1.28%1,307
Mar 17, 202624.4824.5724.4824.5724.540.89%1,004
Mar 16, 202624.3224.3524.3224.3524.320.96%504
Mar 13, 202624.1224.1224.1224.1224.09-0.27%505
Mar 12, 202624.3124.4724.1824.1824.16-2.16%1,207
Mar 11, 202624.5724.7224.5424.7224.69-0.47%1,604
Mar 10, 202624.8825.1424.8424.8424.81-2.55%1,255
Mar 9, 202625.5125.5125.4925.4925.460.60%150
Mar 6, 202625.0125.3325.0125.3325.31-0.46%1,808
Mar 5, 202625.4125.4525.3525.4525.42-2.43%1,155
Mar 4, 202626.0026.0826.0026.0826.050.45%1,604
Mar 3, 202625.8925.9725.8925.9725.94-0.97%104
Mar 2, 202626.2426.2426.2226.2226.190.58%104
Feb 27, 202626.0726.0726.0726.0726.04-0.43%5
Feb 26, 202626.0226.1826.0226.1826.150.54%2,284
Feb 25, 202625.9726.1325.9726.0426.010.41%704
Feb 24, 202625.9325.9325.9325.9325.910.77%4
Feb 23, 202625.7825.7825.7425.7425.71-1.85%104
Feb 20, 202626.0726.2226.0726.2226.190.59%2,607
Feb 19, 202626.0726.0726.0726.0726.04-0.47%71
Feb 18, 202626.1926.1926.1926.1926.160.31%6
Feb 17, 202626.1126.1126.1126.1126.08-0.07%9
Feb 13, 202626.1626.1826.1326.1326.101.04%5,106
Feb 12, 202625.8625.8625.8625.8625.83-1.82%53
Feb 11, 202626.3426.3426.3426.3426.31-0.04%67
Feb 10, 202626.3526.3526.3526.3526.32-0.09%46
Feb 9, 202626.3826.3826.3826.3826.35-0.21%25
Feb 6, 202626.4326.4326.4326.4326.402.67%132
Feb 5, 202625.8825.8825.7425.7425.72-0.67%194
Feb 4, 202625.9225.9225.9225.9225.891.13%6
Feb 3, 202625.6525.7325.6325.6325.600.36%214
Feb 2, 202625.5325.5325.5325.5325.510.71%107
Jan 30, 202625.3525.3525.3525.3525.33-0.87%137
Jan 29, 202625.5825.5825.5825.5825.55-0.46%7
Jan 28, 202625.6925.6925.6925.6925.67-0.45%7
Jan 27, 202625.8125.8125.8125.8125.78-0.44%113
Jan 26, 202625.9625.9625.9225.9225.900.01%110
Jan 23, 202626.0526.0525.9225.9225.89-1.27%112
Jan 22, 202626.2526.2526.2526.2526.22-0.17%240
Jan 21, 202626.3026.3026.3026.3026.271.96%6
Jan 20, 202625.9425.9425.7925.8025.77-1.23%307
Jan 16, 202626.1426.1626.0926.1226.09-0.29%906
Jan 15, 202626.1926.1926.1926.1926.161.14%6
Jan 14, 202625.9025.9025.9025.9025.870.25%109
Jan 13, 202625.8325.8325.8325.8325.800.07%6
Jan 12, 202625.8125.8125.8125.8125.780.12%7
Jan 9, 202625.7825.7825.7825.7825.750.72%6
Jan 8, 202625.6025.6025.6025.6025.571.02%6
Jan 7, 202625.3425.3425.3425.3425.31-1.17%8
Jan 6, 202625.6425.6425.6425.6425.611.17%7
Jan 5, 202625.3425.3425.3425.3425.321.72%17
Jan 2, 202624.9124.9124.9124.9124.890.70%25
Dec 31, 202524.7424.7424.7424.7424.71-1.17%13
Dec 30, 202525.0325.0325.0325.0325.01-0.44%6
Dec 29, 202525.1425.1425.1425.1425.08-0.42%6
Dec 26, 202525.2525.2525.2525.2525.19-0.17%9
Dec 24, 202525.2925.2925.2925.2925.230.20%6
Dec 23, 202525.2525.2525.2425.2425.18-0.32%506
Dec 22, 202525.3225.3225.3225.3225.260.82%6
Dec 19, 202525.1225.1225.1225.1225.060.40%6
Dec 18, 202525.0325.0325.0125.0224.960.45%506
Dec 17, 202524.9024.9024.9024.9024.84-0.28%114
Dec 16, 202524.9324.9824.9324.9824.91-0.43%1,060
Dec 15, 202525.0825.0825.0825.0825.02-0.25%6
Dec 12, 202525.1525.1525.1525.1525.09-0.98%6
Dec 11, 202525.3725.4725.3525.4025.330.85%4,088
Dec 10, 202525.1825.1825.1825.1825.121.67%16
Dec 9, 202524.7724.7724.7724.7724.71-0.53%6
Dec 8, 202524.9024.9024.9024.9024.84-0.80%6
Dec 5, 202525.1225.1225.1025.1025.04-0.07%3,987
Dec 4, 202525.1225.1225.1225.1225.060.04%6
Dec 3, 202525.1125.1125.1125.1125.050.99%6
Dec 2, 202524.8624.8624.8624.8624.80-0.06%6