F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
29.55
+0.35 (1.21%)
At close: Nov 11, 2026, 4:00 PM EST
29.58
+0.03 (0.10%)
After-hours: Nov 11, 2026, 4:15 PM EST
SPIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.59 | 29.88 | 29.55 | 29.55 | 29.55 | 1.21% | 18,701 |
| Nov 10, 2026 | 28.97 | 29.20 | 28.97 | 29.20 | 29.20 | -0.32% | 1,019 |
| Nov 9, 2026 | 28.58 | 29.44 | 28.58 | 29.29 | 29.29 | 4.10% | 8,573 |
| Nov 6, 2026 | 27.99 | 28.14 | 27.99 | 28.14 | 28.14 | 3.65% | 884 |
| Nov 5, 2026 | 28.21 | 28.21 | 27.09 | 27.15 | 27.15 | -5.64% | 18,206 |
| Nov 4, 2026 | 28.96 | 28.96 | 28.57 | 28.77 | 28.77 | -1.11% | 2,824 |
| Nov 3, 2026 | 29.02 | 29.23 | 28.98 | 29.10 | 29.10 | 2.04% | 7,184 |
| Nov 2, 2026 | 29.04 | 29.23 | 28.50 | 28.51 | 28.51 | -1.53% | 3,209 |
| Oct 30, 2026 | 28.98 | 29.11 | 28.65 | 28.96 | 28.96 | -2.91% | 3,395 |
| Oct 29, 2026 | 29.61 | 29.99 | 29.57 | 29.82 | 29.82 | 1.36% | 3,117 |
| Oct 28, 2026 | 29.18 | 29.42 | 29.18 | 29.42 | 29.42 | 1.09% | 3,455 |
| Oct 27, 2026 | 28.79 | 29.15 | 28.79 | 29.11 | 29.11 | 2.05% | 5,664 |
| Oct 26, 2026 | 28.62 | 28.67 | 28.52 | 28.52 | 28.52 | 1.42% | 3,876 |
| Oct 23, 2026 | 28.11 | 28.29 | 28.07 | 28.12 | 28.12 | -1.27% | 4,587 |
| Oct 22, 2026 | 28.89 | 28.93 | 28.43 | 28.48 | 28.48 | -2.68% | 27,407 |
| Oct 21, 2026 | 29.06 | 29.38 | 29.06 | 29.27 | 29.27 | 1.15% | 4,559 |
| Oct 20, 2026 | 28.96 | 28.99 | 28.86 | 28.93 | 28.93 | 0.97% | 16,456 |
| Oct 19, 2026 | 28.64 | 28.81 | 28.60 | 28.66 | 28.66 | 0.91% | 5,972 |
| Oct 16, 2026 | 28.85 | 28.85 | 28.18 | 28.40 | 28.40 | -3.02% | 8,494 |
| Oct 15, 2026 | 28.65 | 29.32 | 28.64 | 29.28 | 29.28 | 0.57% | 5,572 |
| Oct 14, 2026 | 29.90 | 29.90 | 29.07 | 29.11 | 29.11 | -3.58% | 8,587 |
| Oct 13, 2026 | 30.10 | 30.20 | 30.07 | 30.20 | 30.20 | -1.26% | 11,405 |
| Oct 12, 2026 | 30.81 | 30.81 | 30.58 | 30.58 | 30.58 | -1.09% | 1,054 |
| Oct 9, 2026 | 30.85 | 30.96 | 30.85 | 30.92 | 30.92 | 0.59% | 1,042 |
| Oct 8, 2026 | 30.61 | 30.74 | 30.59 | 30.74 | 30.74 | -0.92% | 2,121 |
| Oct 7, 2026 | 30.93 | 31.06 | 30.93 | 31.02 | 31.02 | -1.09% | 6,692 |
| Oct 6, 2026 | 31.39 | 31.49 | 31.21 | 31.37 | 31.37 | 0.51% | 3,095 |
| Oct 5, 2026 | 30.93 | 31.26 | 30.93 | 31.21 | 31.21 | 0.59% | 4,135 |
| 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 |