Skip to main content
logo
F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
27.23
-0.07 (-0.25%)
Jan 8, 2026, 4:00 PM EST - Market closed

SPIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202627.5527.5527.1127.2327.23-0.25%6,891
Jan 7, 202627.0827.4627.0827.3027.300.19%4,389
Jan 6, 202626.9627.2726.9627.2527.250.88%1,285
Jan 5, 202626.9527.1226.5927.0127.011.99%40,894
Jan 2, 202626.2326.5426.2326.4826.482.08%3,481
Dec 31, 202526.0926.0925.9425.9425.94-0.45%591
Dec 30, 202526.1526.2126.0626.0626.06-0.21%1,077
Dec 29, 202526.0026.1326.0026.1226.12-0.82%10,895
Dec 26, 202526.4026.5026.3326.3326.33-0.50%16,284
Dec 24, 202526.4226.5226.4026.4626.460.55%2,769
Dec 23, 202526.3826.3926.3226.3226.32-0.02%3,871
Dec 22, 202526.3226.4126.2026.3226.321.78%6,532
Dec 19, 202525.6125.9325.6025.8625.862.56%10,776
Dec 18, 202525.3125.4225.2225.2225.221.03%5,250
Dec 17, 202525.7926.1624.9624.9624.96-2.38%1,762
Dec 16, 202525.6925.6925.4425.5725.57-0.46%2,004
Dec 15, 202525.8325.8325.6925.6925.69-1.23%179
Dec 12, 202526.0526.3225.9926.0126.01-3.36%2,690
Dec 11, 202526.4826.9326.4826.9126.910.13%9,709
Dec 10, 202526.8727.0526.8726.8726.87-0.37%410
Dec 9, 202526.9027.0926.8926.9726.970.47%1,718
Dec 8, 202527.1027.1026.8126.8526.850.80%2,782
Dec 5, 202526.7726.8826.6326.6326.63-0.73%695
Dec 4, 202526.7726.9026.7726.8326.831.76%3,607
Dec 3, 202525.9926.3725.9926.3726.371.87%806
Dec 2, 202526.1626.1625.8825.8825.880.82%1,442
Dec 1, 202525.8625.8625.6725.6725.67-1.50%316
Nov 28, 202526.0626.0626.0626.0626.061.48%19
Nov 26, 202525.6525.6825.6525.6825.681.46%419
Nov 25, 202525.0725.3125.0125.3125.310.89%559
Nov 24, 202525.0825.0925.0825.0925.094.22%149
Nov 21, 202524.1824.1824.0724.0724.071.60%2,201
Nov 20, 202524.5025.0923.6923.6923.69-3.29%4,471
Nov 19, 202524.5424.6024.5024.5024.501.29%3,831
Nov 18, 202523.9124.3523.9124.1924.19-0.19%13,521
Nov 17, 202524.2024.2424.2024.2424.24-1.04%1,003
Nov 14, 202524.4924.8724.4524.4924.490.73%10,350
Nov 13, 202525.5325.5324.2924.3224.32-11.25%12,262
Nov 12, 202527.4027.4027.4027.4025.53-0.49%19
Nov 11, 202527.5727.5727.5327.5325.66-1.02%125
Nov 10, 202527.8227.8227.8227.8225.921.94%2
Nov 7, 202527.0027.2926.9427.2925.43-0.31%1,361
Nov 6, 202527.7627.7627.3727.3725.51-1.32%1,601
Nov 5, 202527.8027.8027.7427.7425.850.62%1,002
Nov 4, 202528.0028.0027.5127.5725.69-2.70%6,451
Nov 3, 202528.6028.6028.2628.3326.40-0.02%6,396
Oct 31, 202528.2628.3428.2628.3426.410.84%1,131
Oct 30, 202528.2028.4028.0928.1026.190.20%4,191
Oct 29, 202528.0428.1827.9028.0526.141.31%2,961
Oct 28, 202527.7927.7927.6827.6825.800.13%6,745