F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
31.02
+0.43 (1.42%)
At close: Oct 2, 2026, 4:00 PM EDT
30.97
-0.05 (-0.17%)
After-hours: Oct 2, 2026, 4:15 PM EDT
SPIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.95 | 31.17 | 30.95 | 31.02 | 31.02 | 1.42% | 3,125 |
| Oct 1, 2026 | 30.49 | 30.70 | 30.27 | 30.59 | 30.59 | -0.17% | 3,089 |
| Sep 30, 2026 | 30.68 | 30.71 | 30.64 | 30.64 | 30.64 | 0.68% | 581 |
| Sep 29, 2026 | 30.59 | 30.59 | 30.36 | 30.44 | 30.44 | -0.56% | 1,441 |
| Sep 28, 2026 | 30.61 | 30.72 | 30.61 | 30.61 | 30.61 | -1.89% | 5,688 |
| Sep 25, 2026 | 31.18 | 31.33 | 31.17 | 31.20 | 31.20 | 0.09% | 2,983 |
| Sep 24, 2026 | 31.17 | 31.20 | 30.97 | 31.17 | 31.17 | 0.03% | 2,538 |
| Sep 23, 2026 | 31.35 | 31.35 | 31.16 | 31.16 | 31.16 | -1.14% | 1,248 |
| Sep 22, 2026 | 31.57 | 31.71 | 31.47 | 31.52 | 31.52 | 0.04% | 2,707 |
| Sep 21, 2026 | 31.52 | 31.67 | 31.51 | 31.51 | 31.51 | 1.03% | 4,331 |
| Sep 18, 2026 | 31.22 | 31.28 | 31.18 | 31.18 | 31.18 | -0.92% | 1,026 |
| Sep 17, 2026 | 30.30 | 31.68 | 30.30 | 31.47 | 31.47 | 1.08% | 3,933 |
| Sep 16, 2026 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.52% | 2,183 |
| Sep 15, 2026 | 31.05 | 31.09 | 30.93 | 30.98 | 30.98 | -0.55% | 3,251 |
| Sep 14, 2026 | 31.20 | 31.29 | 31.15 | 31.15 | 31.15 | -0.80% | 1,298 |
| Sep 11, 2026 | 31.47 | 31.48 | 31.40 | 31.40 | 31.40 | 0.58% | 2,344 |
| Sep 10, 2026 | 31.44 | 31.61 | 31.22 | 31.22 | 31.22 | -1.12% | 6,649 |
| Sep 9, 2026 | 32.00 | 32.00 | 31.57 | 31.57 | 31.57 | -1.30% | 3,569 |
| Sep 8, 2026 | 32.01 | 32.14 | 31.86 | 31.99 | 31.99 | 0.67% | 2,067 |
| Sep 4, 2026 | 31.49 | 31.77 | 31.49 | 31.77 | 31.77 | 0.15% | 3,922 |
| Sep 3, 2026 | 31.69 | 31.75 | 31.69 | 31.73 | 31.73 | 1.45% | 2,223 |
| Sep 2, 2026 | 31.09 | 31.27 | 31.00 | 31.27 | 31.27 | -0.21% | 5,031 |
| Sep 1, 2026 | 31.63 | 33.85 | 31.34 | 31.34 | 31.34 | -1.70% | 4,417 |
| Aug 31, 2026 | 31.80 | 31.88 | 31.69 | 31.88 | 31.88 | -0.62% | 6,740 |
| Aug 28, 2026 | 32.68 | 32.68 | 32.08 | 32.08 | 32.08 | -2.17% | 3,529 |
| Aug 27, 2026 | 32.83 | 32.83 | 32.71 | 32.79 | 32.79 | 0.24% | 7,514 |
| Aug 26, 2026 | 32.75 | 32.80 | 32.69 | 32.71 | 32.71 | -0.10% | 9,197 |
| Aug 25, 2026 | 32.97 | 32.97 | 32.70 | 32.74 | 32.74 | 0.31% | 2,909 |
| Aug 24, 2026 | 33.02 | 33.02 | 32.64 | 32.64 | 32.64 | -1.89% | 5,681 |
| Aug 21, 2026 | 33.11 | 33.27 | 33.11 | 33.27 | 33.27 | 0.68% | 1,846 |
| Aug 20, 2026 | 33.41 | 33.41 | 32.96 | 33.04 | 33.04 | -1.88% | 1,615 |
| Aug 19, 2026 | 34.19 | 34.19 | 33.42 | 33.68 | 33.68 | -0.50% | 6,551 |
| Aug 18, 2026 | 33.98 | 34.11 | 33.83 | 33.85 | 33.85 | -1.76% | 9,933 |
| Aug 17, 2026 | 34.60 | 34.60 | 34.45 | 34.45 | 34.45 | 0.04% | 4,300 |
| Aug 14, 2026 | 34.08 | 34.44 | 34.08 | 34.44 | 34.44 | 0.66% | 5,405 |
| Aug 13, 2026 | 34.44 | 34.54 | 34.21 | 34.21 | 34.21 | -0.39% | 3,863 |
| Aug 12, 2026 | 34.53 | 34.53 | 34.28 | 34.34 | 34.34 | 1.00% | 8,907 |
| Aug 11, 2026 | 34.18 | 34.18 | 33.98 | 34.01 | 34.01 | -0.54% | 4,072 |
| Aug 10, 2026 | 34.45 | 34.45 | 34.19 | 34.19 | 34.19 | 0.03% | 2,113 |
| Aug 7, 2026 | 34.05 | 34.18 | 33.79 | 34.18 | 34.18 | 0.97% | 6,126 |
| Aug 6, 2026 | 34.02 | 34.02 | 33.85 | 33.85 | 33.85 | -0.16% | 534 |
| Aug 5, 2026 | 33.99 | 33.99 | 33.91 | 33.91 | 33.90 | -0.22% | 3,039 |
| Aug 4, 2026 | 33.38 | 34.14 | 33.38 | 33.98 | 33.98 | 3.20% | 5,662 |
| Aug 3, 2026 | 32.72 | 32.93 | 32.71 | 32.93 | 32.93 | 1.99% | 1,980 |
| Jul 31, 2026 | 32.36 | 32.65 | 31.89 | 32.28 | 32.28 | 0.51% | 4,684 |
| Jul 30, 2026 | 31.44 | 32.12 | 31.44 | 32.12 | 32.12 | 4.65% | 5,505 |
| Jul 29, 2026 | 31.58 | 31.58 | 30.56 | 30.69 | 30.69 | -2.41% | 8,732 |
| Jul 28, 2026 | 31.14 | 31.55 | 31.14 | 31.45 | 31.45 | -1.92% | 4,186 |
| Jul 27, 2026 | 32.50 | 32.50 | 31.73 | 32.07 | 32.07 | 0.17% | 4,906 |
| Jul 24, 2026 | 32.86 | 32.86 | 32.01 | 32.01 | 32.01 | -1.93% | 20,052 |