F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
26.42
-0.13 (-0.49%)
At close: Mar 13, 2026, 4:00 PM EDT
26.42
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:15 PM EDT
SPIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.84 | 26.84 | 26.55 | 26.55 | 26.55 | -2.95% | 3,715 |
| Mar 11, 2026 | 27.35 | 27.62 | 27.26 | 27.35 | 27.35 | -0.24% | 5,167 |
| Mar 10, 2026 | 27.47 | 27.62 | 27.42 | 27.42 | 27.42 | -0.03% | 4,362 |
| Mar 9, 2026 | 26.56 | 27.45 | 26.50 | 27.43 | 27.43 | 2.48% | 2,114 |
| Mar 6, 2026 | 26.87 | 27.17 | 26.76 | 26.76 | 26.76 | -2.81% | 7,450 |
| Mar 5, 2026 | 27.67 | 27.70 | 27.29 | 27.54 | 27.53 | -1.27% | 5,012 |
| Mar 4, 2026 | 27.73 | 28.07 | 27.66 | 27.89 | 27.89 | 0.71% | 4,791 |
| Mar 3, 2026 | 27.91 | 27.91 | 27.16 | 27.69 | 27.69 | -3.56% | 8,767 |
| Mar 2, 2026 | 28.36 | 28.71 | 28.36 | 28.71 | 28.71 | 1.28% | 5,198 |
| Feb 27, 2026 | 28.30 | 28.35 | 28.10 | 28.35 | 28.35 | -0.53% | 965 |
| Feb 26, 2026 | 28.28 | 28.50 | 28.14 | 28.50 | 28.50 | -1.63% | 1,421 |
| Feb 25, 2026 | 28.98 | 28.99 | 28.80 | 28.97 | 28.97 | 0.79% | 1,265 |
| Feb 24, 2026 | 28.31 | 28.83 | 28.31 | 28.75 | 28.75 | 1.43% | 9,529 |
| Feb 23, 2026 | 28.55 | 28.62 | 28.07 | 28.34 | 28.34 | -1.10% | 3,485 |
| Feb 20, 2026 | 28.93 | 29.03 | 28.52 | 28.66 | 28.66 | -0.57% | 3,570 |
| Feb 19, 2026 | 28.47 | 28.82 | 28.47 | 28.82 | 28.82 | 1.08% | 1,145 |
| Feb 18, 2026 | 28.48 | 28.82 | 28.48 | 28.52 | 28.52 | 0.63% | 2,170 |
| Feb 17, 2026 | 28.35 | 28.38 | 28.34 | 28.34 | 28.34 | 1.06% | 953 |
| Feb 13, 2026 | 28.29 | 28.32 | 28.04 | 28.04 | 28.04 | 1.43% | 1,499 |
| Feb 12, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.55% | 387 |
| Feb 11, 2026 | 28.30 | 28.37 | 27.95 | 28.37 | 28.37 | -0.13% | 517 |
| Feb 10, 2026 | 28.38 | 28.70 | 28.38 | 28.40 | 28.40 | 0.47% | 3,107 |
| Feb 9, 2026 | 27.96 | 28.38 | 27.96 | 28.27 | 28.27 | 2.05% | 2,455 |
| Feb 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 5.20% | 16 |
| Feb 5, 2026 | 27.64 | 27.64 | 26.34 | 26.34 | 26.33 | -2.43% | 4,927 |
| Feb 4, 2026 | 26.50 | 27.04 | 26.48 | 26.99 | 26.99 | -3.93% | 1,652 |
| Feb 3, 2026 | 28.35 | 28.35 | 27.94 | 28.09 | 28.09 | 0.53% | 2,686 |
| Feb 2, 2026 | 28.07 | 28.08 | 27.95 | 27.95 | 27.95 | 0.61% | 1,221 |
| 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 |