F/m Emerald Special Situations ETF (SPIT)

NASDAQ: SPIT · Real-Time Price · USD

33.16

+0.14 (0.41%)

At close: Jul 14, 2026, 4:00 PM EDT

33.16

0.00 (0.00%)

After-hours: Jul 14, 2026, 4:15 PM EDT

SPIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	33.33	35.78	32.46	33.18	-	0.48%	9,935
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
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