F/m Emerald Special Situations ETF (SPIT)

NASDAQ: SPIT · Real-Time Price · USD

34.21

-0.13 (-0.39%)

At close: Aug 13, 2026, 4:00 PM EDT

34.36

+0.15 (0.44%)

After-hours: Aug 13, 2026, 4:15 PM EDT

SPIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	32.46	32.76	32.46	32.64	32.64	-0.09%	3,418
Jul 22, 2026	33.03	33.03	32.67	32.67	32.67	-1.03%	7,004
Jul 21, 2026	32.47	33.02	32.47	33.01	33.01	2.61%	5,777
Jul 20, 2026	32.74	32.74	32.17	32.17	32.17	-0.73%	11,464
Jul 17, 2026	32.04	32.54	32.04	32.41	32.41	-0.15%	6,628
Jul 16, 2026	32.61	32.79	32.40	32.46	32.46	-1.56%	8,472
Jul 15, 2026	33.37	33.37	32.57	32.97	32.97	-0.57%	18,226
Jul 14, 2026	33.33	35.78	32.46	33.16	33.16	0.41%	9,971
Jul 13, 2026	33.17	33.43	32.99	33.02	33.02	-1.91%	16,771
Jul 10, 2026	34.38	34.38	33.49	33.67	33.67	-1.32%	11,212
Jul 9, 2026	33.97	35.66	33.00	34.12	34.12	1.65%	8,204
Jul 8, 2026	33.86	33.87	33.13	33.56	33.56	-0.73%	9,811
Jul 7, 2026	33.89	33.96	33.61	33.81	33.81	-1.88%	1,546
Jul 6, 2026	34.63	34.77	34.46	34.46	34.46	1.36%	5,621
Jul 2, 2026	34.70	34.70	33.80	34.00	33.99	-1.67%	8,509
Jul 1, 2026	34.63	34.63	34.57	34.57	34.57	-1.00%	680
Jun 30, 2026	34.70	34.96	34.55	34.92	34.92	1.80%	2,465
Jun 29, 2026	34.03	34.30	33.79	34.30	34.30	1.80%	4,078
Jun 26, 2026	33.18	33.76	33.18	33.70	33.70	0.19%	5,273
Jun 25, 2026	33.25	33.80	33.25	33.63	33.63	1.19%	20,527
Jun 24, 2026	33.36	33.57	33.08	33.24	33.24	0.15%	8,450
Jun 23, 2026	33.31	33.58	33.18	33.19	33.18	-1.91%	9,756
Jun 22, 2026	33.87	33.87	33.64	33.83	33.83	-0.18%	3,850
Jun 18, 2026	33.80	33.95	33.50	33.89	33.89	2.32%	7,197
Jun 17, 2026	33.44	33.62	33.12	33.12	33.12	0.27%	15,277
Jun 16, 2026	33.40	33.40	33.04	33.04	33.03	-1.08%	6,762
Jun 15, 2026	33.37	33.58	33.33	33.40	33.39	1.46%	4,989
Jun 12, 2026	32.81	33.21	32.75	32.91	32.91	0.23%	8,074
Jun 11, 2026	31.69	32.84	31.69	32.84	32.84	4.07%	1,318
Jun 10, 2026	32.23	32.23	31.53	31.55	31.55	-0.98%	3,473
Jun 9, 2026	32.21	32.21	31.20	31.86	31.86	0.10%	3,808
Jun 8, 2026	31.95	31.95	31.83	31.83	31.83	1.16%	3,676
Jun 5, 2026	32.21	32.21	31.38	31.47	31.47	-4.18%	5,988
Jun 4, 2026	32.11	33.01	32.11	32.84	32.84	1.03%	9,599
Jun 3, 2026	32.46	32.53	32.46	32.51	32.50	-1.85%	922