Amplify Small-Mid Cap Equity ETF

SMAP
🏛️ usa →
24.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-19 9.01 9.22 5.34 6.82 0.0M
2023-12-18 10.44 10.87 9.13 9.99 0.0M
2023-12-15 11.48 11.50 9.11 11.40 0.2M
2023-12-14 11.11 11.20 9.34 11.00 0.0M
2023-12-13 10.55 10.55 10.55 10.55 0.0M
2023-12-12 8.51 10.74 8.50 10.55 0.0M
2023-12-11 10.83 10.83 9.00 9.99 0.0M
2023-12-08 11.51 13.69 10.45 10.98 0.0M
2023-12-07 11.25 12.05 11.25 12.05 0.0M
2023-12-06 10.98 11.25 10.76 11.04 0.0M
2023-12-05 10.70 11.00 10.45 10.98 0.0M
2023-12-04 10.92 11.65 10.89 11.00 0.0M
2023-12-01 10.89 10.99 10.23 10.95 0.0M
2023-11-30 10.80 10.86 10.80 10.83 0.0M
2023-11-29 10.85 10.85 10.75 10.75 0.0M
2023-11-28 10.72 10.79 10.72 10.79 0.0M
2023-11-27 10.85 10.85 10.85 10.85 0.0M
2023-11-24 10.85 10.85 10.85 10.85 0.0M
2023-11-22 10.77 10.77 10.76 10.76 0.0M
2023-11-21 10.81 10.81 10.81 10.81 0.0M
2023-11-20 10.81 10.81 10.81 10.81 0.0M
2023-11-17 10.85 10.85 10.77 10.84 0.0M
2023-11-16 10.76 10.76 10.76 10.76 0.0M
2023-11-15 10.75 10.75 10.75 10.75 0.0M
2023-11-14 10.75 10.75 10.75 10.75 0.0M
2023-11-13 10.75 10.75 10.75 10.75 0.0M
2023-11-10 10.82 10.82 10.82 10.82 0.0M
2023-11-09 10.85 10.85 10.85 10.85 0.0M
2023-11-08 10.75 10.75 10.75 10.75 0.0M
2023-11-06 10.75 10.75 10.75 10.75 0.0M
2023-11-03 10.75 10.75 10.75 10.75 0.0M
2023-11-01 10.75 10.75 10.75 10.75 0.0M
2023-10-31 10.75 10.82 10.75 10.75 0.0M
2023-10-30 10.75 10.75 10.75 10.75 0.0M
2023-10-27 10.75 10.75 10.75 10.75 0.0M
2023-10-26 10.68 10.75 10.68 10.75 0.0M
2023-10-25 10.75 10.76 10.74 10.75 0.0M
2023-10-23 10.72 10.72 10.72 10.72 0.0M
2023-10-20 10.74 10.74 10.74 10.74 0.0M
2023-10-19 10.82 10.82 10.72 10.72 0.0M
2023-10-18 10.72 10.72 10.72 10.72 0.0M
2023-10-17 10.82 10.82 10.72 10.72 0.0M
2023-10-11 10.79 10.80 10.68 10.72 0.0M
2023-10-09 10.80 10.80 10.80 10.80 0.0M
2023-10-06 10.70 10.70 10.70 10.70 0.0M
2023-10-05 10.70 10.70 10.70 10.70 0.0M
2023-10-04 10.75 10.75 10.70 10.70 0.0M
2023-10-02 10.69 10.69 10.69 10.69 0.0M
2023-09-28 10.74 10.74 10.69 10.69 0.0M
2023-09-27 10.69 10.69 10.69 10.69 0.4M
2023-09-26 10.75 10.75 10.75 10.75 0.0M
2023-09-25 10.75 10.75 10.75 10.75 0.0M
2023-09-22 10.70 10.75 10.70 10.75 0.0M
2023-09-21 10.65 10.65 10.65 10.65 0.0M
2023-09-20 10.65 10.65 10.65 10.65 0.0M
2023-09-19 10.70 10.70 10.70 10.70 0.0M
2023-09-14 10.65 10.65 10.65 10.65 0.0M
2023-09-12 10.65 10.65 10.65 10.65 0.0M
2023-09-08 10.70 10.70 10.70 10.70 0.0M
2023-09-07 10.65 10.65 10.65 10.65 0.0M
2023-09-06 10.65 10.65 10.65 10.65 0.0M
2023-09-05 10.65 10.65 10.65 10.65 0.0M
2023-09-01 10.65 10.65 10.65 10.65 0.0M
2023-08-31 10.65 10.65 10.65 10.65 0.0M
2023-08-30 10.64 10.65 10.64 10.65 0.0M
2023-08-29 10.57 10.57 10.57 10.57 0.0M
2023-08-28 10.56 10.57 10.56 10.57 0.0M
2023-08-25 10.56 10.56 10.56 10.56 0.0M
2023-08-23 10.55 10.55 10.55 10.55 0.0M
2023-08-22 10.54 10.54 10.54 10.54 0.0M
2023-08-18 10.54 10.54 10.54 10.54 0.0M
2023-08-17 10.54 10.54 10.54 10.54 0.0M
2023-08-16 10.70 10.70 10.70 10.70 0.0M
2023-08-15 10.70 10.70 10.70 10.70 0.0M
2023-08-14 10.66 10.66 10.66 10.66 0.0M
2023-08-08 10.70 10.70 10.70 10.70 0.0M
2023-08-07 10.70 10.70 10.70 10.70 0.0M
2023-08-04 10.70 10.70 10.70 10.70 0.0M
2023-08-03 10.70 10.70 10.70 10.70 0.0M
2023-08-02 10.65 10.65 10.65 10.65 0.0M
2023-08-01 10.65 10.65 10.65 10.65 0.0M
2023-07-31 10.65 10.65 10.65 10.65 0.0M
2023-07-28 10.65 10.65 10.65 10.65 0.0M
2023-07-27 10.65 10.65 10.65 10.65 0.0M
2023-07-26 10.70 10.70 10.65 10.70 0.0M
2023-07-24 10.64 10.64 10.64 10.64 0.0M
2023-07-21 10.70 10.70 10.70 10.70 0.0M
2023-07-20 10.64 10.64 10.64 10.64 0.0M
2023-07-19 10.64 10.64 10.64 10.64 0.0M
2023-07-18 10.65 10.65 10.65 10.65 0.0M
2023-07-14 10.65 10.65 10.65 10.65 0.0M
2023-07-12 10.65 10.65 10.65 10.65 0.0M
2023-07-11 10.65 10.65 10.65 10.65 0.0M
2023-07-10 10.66 10.66 10.66 10.66 0.0M
2023-07-06 10.66 10.66 10.66 10.66 0.0M
2023-07-05 10.66 10.66 10.66 10.66 0.0M
2023-06-30 10.66 10.66 10.66 10.66 0.0M
2023-06-29 10.66 10.66 10.66 10.66 0.0M
2023-06-28 10.60 10.67 10.58 10.66 0.0M
2023-06-27 10.69 10.69 10.69 10.69 0.0M
2023-06-26 10.69 10.69 10.69 10.69 0.0M
2023-06-23 10.69 10.69 10.69 10.69 0.0M
2023-06-16 10.54 10.54 10.54 10.54 0.0M
2023-06-14 10.54 10.54 10.54 10.54 0.0M
2023-06-12 10.54 10.54 10.54 10.54 0.0M
2023-06-09 10.54 10.54 10.54 10.54 0.0M
2023-06-08 10.54 10.54 10.54 10.54 0.0M
2023-06-07 10.54 10.54 10.54 10.54 0.0M
2023-06-06 10.54 10.54 10.54 10.54 0.0M
2023-06-05 10.52 10.52 10.52 10.52 0.0M
2023-06-02 10.52 10.52 10.52 10.52 0.0M
2023-06-01 10.52 10.52 10.52 10.52 0.0M
2023-05-31 10.50 10.50 10.50 10.50 0.0M
2023-05-30 10.60 10.60 10.60 10.60 0.0M
2023-05-26 10.50 10.50 10.50 10.50 0.0M
2023-05-25 10.50 10.50 10.50 10.50 0.0M
2023-05-24 10.48 10.50 10.48 10.50 0.0M
2023-05-22 10.61 10.61 10.61 10.61 0.0M
2023-05-19 10.61 10.61 10.61 10.61 0.0M
2023-05-17 10.61 10.61 10.61 10.61 0.0M
2023-05-16 10.63 10.65 10.61 10.61 0.0M
2023-05-15 10.53 10.60 10.53 10.59 0.0M
2023-05-12 10.66 10.66 10.66 10.66 0.0M
2023-05-11 10.66 10.66 10.66 10.66 0.0M
2023-05-10 10.70 10.76 10.52 10.66 0.0M
2023-05-09 10.47 10.70 10.46 10.52 0.0M
2023-05-08 10.53 10.53 10.46 10.46 0.0M
2023-05-05 10.48 10.69 10.48 10.50 0.0M
2023-05-04 10.80 10.81 10.51 10.59 0.0M
2023-05-03 10.65 10.70 10.65 10.67 0.0M
2023-05-02 10.55 10.85 10.55 10.75 0.0M
2023-05-01 10.80 10.86 10.45 10.55 0.0M
2023-04-28 10.57 10.57 10.57 10.57 0.0M
2023-04-27 10.43 10.90 10.40 10.57 0.0M
2023-04-26 10.57 11.02 10.39 10.50 0.0M
2023-04-25 10.42 11.39 10.39 10.51 0.0M
2023-04-24 10.45 10.50 10.43 10.46 0.0M
2023-04-21 10.44 10.44 10.43 10.43 0.0M
2023-04-20 10.39 10.39 10.39 10.39 0.0M
2023-04-19 10.52 10.52 10.39 10.40 0.0M
2023-04-18 10.38 10.38 10.38 10.38 0.0M
2023-04-17 10.38 10.39 10.37 10.38 0.0M
2023-04-14 10.42 10.42 10.37 10.42 0.0M
2023-04-13 10.42 10.42 10.42 10.42 0.0M
2023-04-12 10.69 10.69 10.38 10.42 0.0M
2023-04-11 10.43 10.43 10.38 10.39 0.0M
2023-04-10 10.40 10.41 10.37 10.41 0.3M
2023-04-06 10.41 10.41 10.40 10.40 0.5M
2023-04-05 10.41 10.41 10.40 10.40 0.0M
2023-04-04 10.40 10.41 10.40 10.41 0.3M
2023-04-03 10.40 10.40 10.39 10.39 1.1M
2023-03-31 10.38 10.38 10.38 10.38 0.0M
2023-03-30 10.46 10.46 10.40 10.40 0.0M
2023-03-29 10.38 10.38 10.38 10.38 0.0M
2023-03-28 10.40 10.40 10.40 10.40 0.0M
2023-03-27 10.37 10.37 10.37 10.37 0.0M
2023-03-24 10.37 10.37 10.37 10.37 0.0M
2023-03-23 10.37 10.37 10.37 10.37 0.0M
2023-03-22 10.37 10.37 10.37 10.37 0.0M
2023-03-21 10.37 10.37 10.37 10.37 0.0M
2023-03-20 10.37 10.37 10.37 10.37 0.0M
2023-03-17 10.36 10.36 10.36 10.36 0.0M
2023-03-16 10.35 10.36 10.35 10.36 0.0M
2023-03-15 10.35 10.37 10.35 10.36 0.0M
2023-03-14 10.35 10.35 10.35 10.35 0.0M
2023-03-13 10.37 10.38 10.34 10.36 0.0M
2023-03-10 13.45 13.45 13.45 13.45 0.0M
2023-03-09 10.34 10.36 10.34 10.36 0.0M
2023-03-08 10.37 10.37 10.37 10.37 0.0M
2023-03-07 10.37 10.37 10.37 10.37 0.0M
2023-03-06 10.36 10.37 10.36 10.37 0.0M
2023-03-03 10.36 10.36 10.36 10.36 0.0M
2023-03-02 10.36 10.36 10.35 10.36 0.0M
2023-03-01 10.35 10.36 10.34 10.36 0.3M
2023-02-28 10.33 10.33 10.33 10.33 0.0M
2023-02-27 10.33 10.33 10.33 10.33 0.0M
2023-02-24 10.32 10.32 10.32 10.32 0.0M
2023-02-23 10.32 10.32 10.32 10.32 0.0M
2023-02-22 10.31 10.31 10.31 10.31 0.0M
2023-02-21 10.31 10.31 10.31 10.31 0.0M
2023-02-16 10.31 10.33 10.31 10.33 0.0M
2023-02-15 10.31 10.32 10.31 10.32 0.1M
2023-02-14 10.31 10.31 10.31 10.31 0.2M
2023-02-13 10.32 10.32 10.32 10.32 0.0M
2023-02-10 10.29 10.30 10.28 10.29 0.1M
2023-02-08 10.31 10.31 10.28 10.28 0.4M
2023-02-07 10.30 10.31 10.29 10.31 0.0M
2023-02-06 10.30 10.30 10.30 10.30 0.0M
2023-02-03 10.30 10.30 10.27 10.30 0.0M
2023-02-02 10.29 10.29 10.29 10.29 0.0M
2023-02-01 10.29 10.29 10.29 10.29 0.3M
2023-01-31 10.29 10.30 10.29 10.30 0.0M
2023-01-27 10.29 10.30 10.29 10.29 0.3M
2023-01-26 10.28 10.29 10.28 10.29 0.0M
2023-01-25 10.28 10.28 10.28 10.28 0.1M
2023-01-24 10.27 10.27 10.27 10.27 0.5M
2023-01-23 10.28 10.28 10.27 10.28 0.3M
2023-01-20 10.28 10.28 10.26 10.26 0.3M
2023-01-19 10.27 10.27 10.27 10.27 0.0M
2023-01-18 10.26 10.26 10.26 10.26 0.0M
2023-01-13 10.23 10.24 10.23 10.24 0.0M
2023-01-12 10.24 10.25 10.24 10.25 0.0M
2023-01-10 10.23 10.24 10.23 10.24 0.0M
2023-01-09 10.21 10.22 10.21 10.22 0.0M
2023-01-06 10.21 10.21 10.20 10.20 0.0M
2023-01-05 10.23 10.23 10.23 10.23 0.0M
2023-01-04 10.23 10.23 10.23 10.23 0.2M