Amplify ETF Trust (SMAP) Historical Stock Data
24.22 ↑0.16 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMAP is down -0.82% a day on average. There have been 12 days where Amplify ETF Trust closed green and 18 days where SMAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.45 | 24.22 | ↓$0.23 (-0.92%) | 24.22 | 24.45 | 292 |
| 2024-12-19 | 24.40 | 24.07 | ↓$0.33 (-1.37%) | 24.07 | 24.40 | 4.35K |
| 2024-12-18 | 25.14 | 24.19 | ↓$0.95 (-3.79%) | 24.19 | 25.14 | 632 |
| 2024-12-17 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 24 |
| 2024-12-16 | 25.57 | 25.47 | ↓$0.10 (-0.39%) | 25.47 | 25.57 | 308 |
| 2024-12-13 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 182 |
| 2024-12-12 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 3 |
| 2024-12-11 | 25.93 | 25.89 | ↓$0.04 (-0.15%) | 25.89 | 25.99 | 1.11K |
| 2024-12-10 | 25.89 | 25.74 | ↓$0.15 (-0.60%) | 25.74 | 25.94 | 1.65K |
| 2024-12-09 | 26.15 | 25.97 | ↓$0.18 (-0.67%) | 25.97 | 26.15 | 248 |
| 2024-12-06 | 26.23 | 26.12 | ↓$0.11 (-0.42%) | 26.06 | 26.25 | 0.91K |
| 2024-12-05 | 26.14 | 26.11 | ↓$0.03 (-0.13%) | 26.11 | 26.14 | 351 |
| 2024-12-04 | 26.31 | 26.31 | ↑$0.00 (0.02%) | 26.31 | 26.31 | 255 |
| 2024-12-03 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 94 |
| 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 |
Create an account or log in to view more rows.
$SMAP Time to buy here
$SMAP Buying more on Monday lets go
$SMAP nothing drops
$SMAP called it
$SMAP we’re fucked tomorrow boys
$SMAP love this stock!!!!
$SMAP I do it for the thrills!
$SMAP why is this not moving lol
$SMAP buy
$SMAP almost time for the running