Amplify ETF Trust (SMAP) Historical Stock Data

3.35 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMAP is down -0.54% a day on average. There have been 17 days where Amplify ETF Trust closed green and 13 days where SMAP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	3.37	3.35	↓$0.02 (-0.59%)	3.16	3.51	99.84K
2023-12-22	4.86	4.60	↓$0.26 (-5.35%)	4.32	7.18	4.20M
2023-12-21	5.09	4.94	↓$0.15 (-2.95%)	4.59	14.00	15.22M
2023-12-19	9.01	6.82	↓$2.19 (-24.31%)	5.34	9.22	28.07K
2023-12-18	10.44	9.99	↓$0.45 (-4.31%)	9.33	10.87	9.81K
2023-12-15	11.48	11.40	↓$0.08 (-0.70%)	9.11	11.50	192.83K
2023-12-14	11.11	11.00	↓$0.11 (-0.99%)	9.34	11.20	14.90K
2023-12-13	10.55	10.55	↑$0.00 (0.00%)	10.55	10.55	346
2023-12-12	8.51	10.55	↑$2.04 (23.97%)	8.50	10.74	19.99K
2023-12-11	10.83	9.99	↓$0.84 (-7.76%)	9.00	10.83	27.21K
2023-12-08	11.51	10.98	↓$0.53 (-4.61%)	10.45	13.69	18.83K
2023-12-07	11.25	12.05	↑$0.80 (7.11%)	11.25	12.05	2.58K
2023-12-06	10.98	11.04	↑$0.06 (0.55%)	10.76	11.25	18.08K
2023-12-05	10.70	10.98	↑$0.28 (2.62%)	10.45	11.00	11.90K
2023-12-04	10.92	11.00	↑$0.08 (0.73%)	10.89	11.65	39.70K
2023-12-01	10.89	10.95	↑$0.06 (0.55%)	10.23	10.97	14.25K
2023-11-30	10.80	10.83	↑$0.03 (0.28%)	10.80	10.86	884
2023-11-29	10.85	10.75	↓$0.10 (-0.92%)	10.75	10.85	5.77K
2023-11-28	10.72	10.79	↑$0.07 (0.65%)	10.72	10.79	651
2023-11-27	10.85	10.85	↑$0.00 (0.00%)	10.85	10.85	17
2023-11-24	10.85	10.85	↑$0.00 (0.00%)	10.77	10.85	1.01K
2023-11-22	10.77	10.76	↓$0.01 (-0.09%)	10.76	10.77	1.09K
2023-11-21	10.81	10.81	↑$0.00 (0.00%)	10.81	10.81	23
2023-11-20	10.81	10.81	↑$0.00 (0.00%)	10.81	10.81	5.14K
2023-11-17	10.85	10.84	↓$0.01 (-0.09%)	10.77	10.85	2.44K
2023-11-16	10.76	10.76	↓$0.00 (0.00%)	10.76	10.76	29.06K
2023-11-15	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	52
2023-11-14	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	3.29K
2023-11-13	10.75	10.75	↑$0.00 (0.00%)	10.75	10.75	484
2023-11-10	10.82	10.82	↑$0.00 (0.00%)	10.82	10.82	101