Amplify ETF Trust (SMAP) Historical Stock Data

23.98 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, SMAP is down -0.27% a day on average. There have been 21 days where Amplify ETF Trust closed green and 9 days where SMAP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	23.98	23.98	↓$0.00 (0.00%)	23.98	23.98	121
2025-05-13	24.19	24.22	↑$0.03 (0.14%)	24.19	24.27	479
2025-05-12	24.21	24.18	↓$0.03 (-0.12%)	24.16	24.21	809
2025-05-09	23.40	23.38	↓$0.02 (-0.11%)	23.37	23.40	1.50K
2025-05-08	23.51	23.34	↓$0.17 (-0.73%)	23.34	23.51	2.30K
2025-05-07	22.79	22.96	↑$0.17 (0.75%)	22.33	22.96	4.10K
2025-05-06	22.83	22.83	↑$0.00 (0.00%)	22.83	22.83	3
2025-05-05	23.15	23.15	↑$0.00 (0.00%)	23.15	23.15	4
2025-05-02	22.98	23.22	↑$0.24 (1.03%)	22.98	23.22	255
2025-05-01	22.71	22.73	↑$0.02 (0.08%)	22.71	22.78	559
2025-04-30	22.61	22.61	↑$0.00 (0.00%)	22.61	22.61	10
2025-04-28	22.59	22.59	↑$0.00 (0.00%)	22.59	22.59	22
2025-04-24	22.60	22.60	↑$0.00 (0.00%)	22.60	22.60	78
2025-04-23	22.27	22.27	↑$0.00 (0.00%)	22.27	22.27	10
2025-04-17	22.02	21.95	↓$0.07 (-0.32%)	21.95	22.02	501
2025-04-16	21.81	21.81	↑$0.00 (0.00%)	21.81	21.81	4
2025-04-15	22.06	22.06	↑$0.00 (0.00%)	22.06	22.06	4
2025-04-11	21.81	21.81	↑$0.00 (0.00%)	21.81	21.81	13
2025-04-10	21.51	21.34	↓$0.17 (-0.80%)	21.34	21.51	0.93K
2025-04-08	21.44	20.27	↓$1.17 (-5.47%)	20.27	21.44	126
2025-04-07	21.50	20.82	↓$0.68 (-3.17%)	20.69	21.50	2.58K
2025-04-04	21.10	21.03	↓$0.07 (-0.31%)	21.03	21.27	2.95K
2025-04-03	22.19	22.19	↑$0.00 (0.00%)	22.19	22.19	30
2025-04-02	23.30	23.52	↑$0.22 (0.96%)	23.30	23.52	400
2025-03-28	23.09	23.09	↑$0.00 (0.00%)	23.09	23.09	85
2025-03-24	23.73	23.73	↑$0.00 (0.00%)	23.73	23.73	6
2025-03-21	23.13	23.13	↑$0.00 (0.00%)	23.13	23.13	31
2025-03-20	23.24	23.24	↑$0.00 (0.00%)	23.24	23.24	143
2025-03-17	23.41	23.41	↑$0.00 (0.00%)	23.41	23.41	79
2025-03-12	22.94	22.94	↑$0.00 (0.00%)	22.94	22.94	64