F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
27.78
-0.41 (-1.47%)
Jan 30, 2026, 4:00 PM EST - Market closed
SPIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.99 | 27.99 | 27.70 | 27.78 | 27.78 | -1.48% | 5,250 |
| Jan 29, 2026 | 28.28 | 28.28 | 27.90 | 28.19 | 28.19 | -0.28% | 2,239 |
| Jan 28, 2026 | 28.28 | 28.28 | 28.27 | 28.27 | 28.27 | -0.88% | 547 |
| Jan 27, 2026 | 28.26 | 28.57 | 28.25 | 28.52 | 28.52 | 1.52% | 6,924 |
| Jan 26, 2026 | 28.29 | 28.29 | 28.10 | 28.10 | 28.10 | -0.24% | 3,147 |
| Jan 23, 2026 | 28.63 | 28.63 | 28.16 | 28.16 | 28.16 | -1.31% | 8,486 |
| Jan 22, 2026 | 28.43 | 28.55 | 28.42 | 28.54 | 28.54 | 0.84% | 3,128 |
| Jan 21, 2026 | 28.41 | 28.41 | 27.88 | 28.30 | 28.30 | 0.06% | 489 |
| Jan 20, 2026 | 28.09 | 28.39 | 28.08 | 28.29 | 28.28 | -0.59% | 7,077 |
| Jan 16, 2026 | 28.40 | 28.73 | 28.40 | 28.45 | 28.45 | 0.54% | 2,807 |
| Jan 15, 2026 | 28.11 | 28.54 | 28.11 | 28.30 | 28.30 | 1.37% | 34,447 |
| Jan 14, 2026 | 27.69 | 27.92 | 27.65 | 27.92 | 27.92 | 0.05% | 3,514 |
| Jan 13, 2026 | 27.82 | 28.04 | 27.72 | 27.90 | 27.90 | 0.45% | 21,034 |
| Jan 12, 2026 | 27.58 | 27.78 | 27.57 | 27.78 | 27.78 | 0.30% | 55,141 |
| Jan 9, 2026 | 27.72 | 27.72 | 27.61 | 27.69 | 27.69 | 1.69% | 1,850 |
| Jan 8, 2026 | 27.55 | 27.55 | 27.11 | 27.23 | 27.23 | -0.25% | 6,891 |
| Jan 7, 2026 | 27.08 | 27.46 | 27.08 | 27.30 | 27.30 | 0.19% | 4,389 |
| Jan 6, 2026 | 26.96 | 27.27 | 26.96 | 27.25 | 27.25 | 0.88% | 1,285 |
| Jan 5, 2026 | 26.95 | 27.12 | 26.59 | 27.01 | 27.01 | 1.99% | 40,894 |
| Jan 2, 2026 | 26.23 | 26.54 | 26.23 | 26.48 | 26.48 | 2.08% | 3,481 |
| Dec 31, 2025 | 26.09 | 26.09 | 25.94 | 25.94 | 25.94 | -0.45% | 591 |
| Dec 30, 2025 | 26.15 | 26.21 | 26.06 | 26.06 | 26.06 | -0.21% | 1,077 |
| Dec 29, 2025 | 26.00 | 26.13 | 26.00 | 26.12 | 26.12 | -0.82% | 10,895 |
| Dec 26, 2025 | 26.40 | 26.50 | 26.33 | 26.33 | 26.33 | -0.50% | 16,284 |
| Dec 24, 2025 | 26.42 | 26.52 | 26.40 | 26.46 | 26.46 | 0.55% | 2,769 |
| Dec 23, 2025 | 26.38 | 26.39 | 26.32 | 26.32 | 26.32 | -0.02% | 3,871 |
| Dec 22, 2025 | 26.32 | 26.41 | 26.20 | 26.32 | 26.32 | 1.78% | 6,532 |
| Dec 19, 2025 | 25.61 | 25.93 | 25.60 | 25.86 | 25.86 | 2.56% | 10,776 |
| Dec 18, 2025 | 25.31 | 25.42 | 25.22 | 25.22 | 25.22 | 1.03% | 5,250 |
| Dec 17, 2025 | 25.79 | 26.16 | 24.96 | 24.96 | 24.96 | -2.38% | 1,762 |
| Dec 16, 2025 | 25.69 | 25.69 | 25.44 | 25.57 | 25.57 | -0.46% | 2,004 |
| Dec 15, 2025 | 25.83 | 25.83 | 25.69 | 25.69 | 25.69 | -1.23% | 179 |
| Dec 12, 2025 | 26.05 | 26.32 | 25.99 | 26.01 | 26.01 | -3.36% | 2,690 |
| Dec 11, 2025 | 26.48 | 26.93 | 26.48 | 26.91 | 26.91 | 0.13% | 9,709 |
| Dec 10, 2025 | 26.87 | 27.05 | 26.87 | 26.87 | 26.87 | -0.37% | 410 |
| Dec 9, 2025 | 26.90 | 27.09 | 26.89 | 26.97 | 26.97 | 0.47% | 1,718 |
| Dec 8, 2025 | 27.10 | 27.10 | 26.81 | 26.85 | 26.85 | 0.80% | 2,782 |
| Dec 5, 2025 | 26.77 | 26.88 | 26.63 | 26.63 | 26.63 | -0.73% | 695 |
| Dec 4, 2025 | 26.77 | 26.90 | 26.77 | 26.83 | 26.83 | 1.76% | 3,607 |
| Dec 3, 2025 | 25.99 | 26.37 | 25.99 | 26.37 | 26.37 | 1.87% | 806 |
| Dec 2, 2025 | 26.16 | 26.16 | 25.88 | 25.88 | 25.88 | 0.82% | 1,442 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.67 | 25.67 | 25.67 | -1.50% | 316 |
| Nov 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.48% | 19 |
| Nov 26, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 1.46% | 419 |
| Nov 25, 2025 | 25.07 | 25.31 | 25.01 | 25.31 | 25.31 | 0.89% | 559 |
| Nov 24, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 4.22% | 149 |
| Nov 21, 2025 | 24.18 | 24.18 | 24.07 | 24.07 | 24.07 | 1.60% | 2,201 |
| Nov 20, 2025 | 24.50 | 25.09 | 23.69 | 23.69 | 23.69 | -3.29% | 4,471 |
| Nov 19, 2025 | 24.54 | 24.60 | 24.50 | 24.50 | 24.50 | 1.29% | 3,831 |
| Nov 18, 2025 | 23.91 | 24.35 | 23.91 | 24.19 | 24.19 | -0.19% | 13,521 |