F/m Emerald Special Situations ETF (SPIT)

NASDAQ: SPIT · Real-Time Price · USD

32.91

+0.07 (0.22%)

At close: Jun 12, 2026, 4:00 PM EDT

33.00

+0.09 (0.26%)

After-hours: Jun 12, 2026, 4:15 PM EDT

SPIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	32.95	33.17	32.72	33.12	33.12	0.62%	2,608
Jun 1, 2026	32.91	33.14	32.74	32.91	32.91	0.15%	2,080
May 29, 2026	32.98	32.98	32.69	32.86	32.86	-0.15%	1,816
May 28, 2026	32.70	32.91	32.45	32.91	32.91	1.27%	935
May 27, 2026	32.63	32.63	32.48	32.50	32.50	-0.67%	1,143
May 26, 2026	32.73	32.89	32.66	32.72	32.72	1.39%	2,493
May 22, 2026	32.18	32.27	32.12	32.27	32.27	1.19%	889
May 21, 2026	31.79	31.99	31.62	31.89	31.89	0.78%	4,516
May 20, 2026	31.48	31.65	31.46	31.65	31.64	2.52%	1,777
May 19, 2026	30.97	30.97	30.62	30.87	30.87	-0.62%	1,872
May 18, 2026	31.35	31.35	30.97	31.06	31.06	-1.36%	1,271
May 15, 2026	31.50	31.72	31.44	31.49	31.49	-2.18%	3,570
May 14, 2026	32.20	32.20	31.97	32.19	32.19	0.46%	3,938
May 13, 2026	31.75	32.04	31.75	32.04	32.04	-0.25%	2,028
May 12, 2026	31.52	32.15	31.52	32.12	32.12	-0.29%	3,563
May 11, 2026	31.73	32.21	31.73	32.21	32.21	1.32%	8,030
May 8, 2026	31.58	31.80	31.58	31.80	31.80	0.79%	4,842
May 7, 2026	31.94	31.94	31.55	31.55	31.54	-2.20%	912
May 6, 2026	31.98	32.26	31.79	32.26	32.26	0.94%	2,068
May 5, 2026	31.86	31.96	31.79	31.96	31.96	1.57%	4,235
May 4, 2026	31.67	31.68	31.20	31.46	31.46	-0.57%	19,387
May 1, 2026	31.56	31.69	31.23	31.64	31.64	1.11%	8,289
Apr 30, 2026	30.91	31.29	30.55	31.29	31.29	2.49%	7,581
Apr 29, 2026	30.63	30.63	30.49	30.53	30.53	1.41%	5,176
Apr 28, 2026	30.69	30.74	29.94	30.11	30.11	-2.04%	5,494
Apr 27, 2026	30.74	30.79	30.68	30.74	30.74	-1.04%	2,300
Apr 24, 2026	31.22	31.22	30.71	31.06	31.06	0.91%	12,623
Apr 23, 2026	31.22	31.22	30.25	30.78	30.78	-1.25%	2,733
Apr 22, 2026	31.08	31.17	30.83	31.17	31.17	2.06%	9,218
Apr 21, 2026	31.13	31.13	30.50	30.54	30.54	-0.99%	6,266
Apr 20, 2026	30.56	30.85	30.50	30.85	30.84	1.65%	2,778
Apr 17, 2026	30.50	30.50	30.14	30.35	30.34	1.31%	6,465
Apr 16, 2026	30.03	30.03	29.86	29.95	29.95	-0.39%	2,732
Apr 15, 2026	30.00	30.07	29.83	30.07	30.07	0.80%	24,495
Apr 14, 2026	29.51	30.39	29.51	29.83	29.83	3.82%	5,718
Apr 13, 2026	28.10	28.73	28.10	28.73	28.73	2.23%	5,402
Apr 10, 2026	28.15	28.19	28.06	28.10	28.10	0.20%	2,787
Apr 9, 2026	28.00	28.05	27.95	28.05	28.05	0.15%	2,088
Apr 8, 2026	28.20	28.20	27.90	28.01	28.00	3.10%	4,063
Apr 7, 2026	26.88	27.16	26.82	27.16	27.16	0.60%	4,257
Apr 6, 2026	27.27	27.27	27.00	27.00	27.00	-0.22%	1,166
Apr 2, 2026	26.20	27.06	26.20	27.06	27.06	1.21%	3,516