F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
26.06
+0.38 (1.49%)
Nov 28, 2025, 4:00 PM EST - Market closed
SPIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 24.20 | 24.24 | 24.20 | 24.24 | 24.24 | -1.04% | 1,003 |
| Nov 14, 2025 | 24.49 | 24.87 | 24.45 | 24.49 | 24.49 | 0.73% | 10,350 |
| Nov 13, 2025 | 25.53 | 25.53 | 24.29 | 24.32 | 24.32 | -11.25% | 12,262 |
| Nov 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.53 | -0.49% | 19 |
| Nov 11, 2025 | 27.57 | 27.57 | 27.53 | 27.53 | 25.66 | -1.02% | 125 |
| Nov 10, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 25.92 | 1.94% | 2 |
| Nov 7, 2025 | 27.00 | 27.29 | 26.94 | 27.29 | 25.43 | -0.31% | 1,361 |
| Nov 6, 2025 | 27.76 | 27.76 | 27.37 | 27.37 | 25.51 | -1.32% | 1,601 |
| Nov 5, 2025 | 27.80 | 27.80 | 27.74 | 27.74 | 25.85 | 0.62% | 1,002 |
| Nov 4, 2025 | 28.00 | 28.00 | 27.51 | 27.57 | 25.69 | -2.70% | 6,451 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.26 | 28.33 | 26.40 | -0.02% | 6,396 |
| Oct 31, 2025 | 28.26 | 28.34 | 28.26 | 28.34 | 26.41 | 0.84% | 1,131 |
| Oct 30, 2025 | 28.20 | 28.40 | 28.09 | 28.10 | 26.19 | 0.20% | 4,191 |
| Oct 29, 2025 | 28.04 | 28.18 | 27.90 | 28.05 | 26.14 | 1.31% | 2,961 |
| Oct 28, 2025 | 27.79 | 27.79 | 27.68 | 27.68 | 25.80 | 0.13% | 6,745 |
| Oct 27, 2025 | 27.82 | 27.82 | 27.57 | 27.65 | 25.77 | 0.49% | 855 |
| Oct 24, 2025 | 27.43 | 27.51 | 27.42 | 27.51 | 25.64 | 1.80% | 518 |
| Oct 23, 2025 | 26.80 | 27.08 | 26.79 | 27.02 | 25.18 | 2.10% | 4,892 |
| Oct 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 24.67 | -2.10% | 1 |
| Oct 21, 2025 | 27.01 | 27.05 | 26.95 | 27.03 | 25.20 | -1.03% | 5,263 |
| Oct 20, 2025 | 27.31 | 27.32 | 27.30 | 27.32 | 25.46 | 2.02% | 2,548 |
| Oct 17, 2025 | 26.53 | 26.77 | 26.47 | 26.77 | 24.95 | -1.37% | 3,486 |
| Oct 16, 2025 | 27.45 | 27.45 | 27.15 | 27.15 | 25.30 | -1.23% | 9,039 |
| Oct 15, 2025 | 27.50 | 27.60 | 27.39 | 27.48 | 25.62 | 1.15% | 1,424 |
| Oct 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 25.32 | 0.66% | 1 |
| Oct 13, 2025 | 26.90 | 26.99 | 26.90 | 26.99 | 25.16 | 3.84% | 150 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.23 | -2.62% | 91 |
| Oct 9, 2025 | 26.71 | 26.71 | 26.67 | 26.69 | 24.88 | -0.25% | 3,280 |
| Oct 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 24.94 | 1.59% | 18 |
| Oct 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 24.55 | -0.45% | 44 |