F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
26.95
-0.42 (-1.53%)
Nov 7, 2025, 9:30 AM EST - Market open
SPIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27.76 | 27.76 | 27.37 | 27.37 | 27.37 | -1.32% | 1,601 |
| Nov 5, 2025 | 27.80 | 27.80 | 27.74 | 27.74 | 27.74 | 0.62% | 1,002 |
| Nov 4, 2025 | 28.00 | 28.00 | 27.51 | 27.57 | 27.57 | -2.70% | 6,451 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.26 | 28.33 | 28.33 | -0.02% | 6,396 |
| Oct 31, 2025 | 28.26 | 28.34 | 28.26 | 28.34 | 28.34 | 0.84% | 1,131 |
| Oct 30, 2025 | 28.20 | 28.40 | 28.09 | 28.10 | 28.10 | 0.20% | 4,191 |
| Oct 29, 2025 | 28.04 | 28.18 | 27.90 | 28.05 | 28.05 | 1.31% | 2,961 |
| Oct 28, 2025 | 27.79 | 27.79 | 27.68 | 27.68 | 27.68 | 0.13% | 6,745 |
| Oct 27, 2025 | 27.82 | 27.82 | 27.57 | 27.65 | 27.65 | 0.49% | 855 |
| Oct 24, 2025 | 27.43 | 27.51 | 27.42 | 27.51 | 27.51 | 1.80% | 518 |
| Oct 23, 2025 | 26.80 | 27.08 | 26.79 | 27.02 | 27.02 | 2.10% | 4,892 |
| Oct 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -2.10% | 1 |
| Oct 21, 2025 | 27.01 | 27.05 | 26.95 | 27.03 | 27.03 | -1.03% | 5,263 |
| Oct 20, 2025 | 27.31 | 27.32 | 27.30 | 27.32 | 27.32 | 2.02% | 2,548 |
| Oct 17, 2025 | 26.53 | 26.77 | 26.47 | 26.77 | 26.77 | -1.37% | 3,486 |
| Oct 16, 2025 | 27.45 | 27.45 | 27.15 | 27.15 | 27.15 | -1.23% | 9,039 |
| Oct 15, 2025 | 27.50 | 27.60 | 27.39 | 27.48 | 27.48 | 1.15% | 1,424 |
| Oct 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.66% | 1 |
| Oct 13, 2025 | 26.90 | 26.99 | 26.90 | 26.99 | 26.99 | 3.84% | 150 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.62% | 91 |
| Oct 9, 2025 | 26.71 | 26.71 | 26.67 | 26.69 | 26.69 | -0.25% | 3,280 |
| Oct 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.59% | 18 |
| Oct 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.45% | 44 |