Skip to main content
F/m Emerald Special Situations ETF (SPIT)
NASDAQ: SPIT · Real-Time Price · USD
30.11
-0.63 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
30.11
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 4:15 PM EDT

SPIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6930.7429.9430.1130.11-2.04%5,494
Apr 27, 202630.7430.7930.6830.7430.74-1.04%2,300
Apr 24, 202631.2231.2230.7131.0631.060.91%12,623
Apr 23, 202631.2231.2230.2530.7830.78-1.25%2,733
Apr 22, 202631.0831.1730.8331.1731.172.06%9,218
Apr 21, 202631.1331.1330.5030.5430.54-0.99%6,266
Apr 20, 202630.5630.8530.5030.8530.841.65%2,778
Apr 17, 202630.5030.5030.1430.3530.341.32%6,465
Apr 16, 202630.0330.0329.8629.9529.95-0.39%2,732
Apr 15, 202630.0030.0729.8330.0730.070.80%24,495
Apr 14, 202629.5130.3929.5129.8329.833.83%5,718
Apr 13, 202628.1028.7328.1028.7328.732.23%5,402
Apr 10, 202628.1528.1928.0628.1028.100.20%2,787
Apr 9, 202628.0028.0527.9528.0528.050.15%2,088
Apr 8, 202628.2028.2027.9028.0128.003.10%4,063
Apr 7, 202626.8827.1626.8227.1627.160.60%4,257
Apr 6, 202627.2727.2727.0027.0027.00-0.22%1,166
Apr 2, 202626.2027.0626.2027.0627.061.21%3,516
Apr 1, 202626.6727.1026.6726.7426.740.73%13,741
Mar 31, 202625.7726.5425.7726.5426.544.67%1,506
Mar 30, 202626.3526.3525.2525.3625.36-2.28%7,072
Mar 27, 202626.2926.2925.9225.9525.95-1.47%2,442
Mar 26, 202626.5326.5326.3426.3426.33-2.94%6,875
Mar 25, 202627.1827.1827.1027.1327.131.58%5,488
Mar 24, 202626.6826.7126.6826.7126.710.11%144
Mar 23, 202626.9627.0526.6826.6826.681.48%3,034
Mar 20, 202627.3227.3226.1526.2926.29-3.45%3,859
Mar 19, 202626.6327.2626.4927.2327.231.44%4,150
Mar 18, 202627.0927.2026.8426.8426.84-1.04%2,199
Mar 17, 202627.2927.2927.0827.1327.131.11%3,065
Mar 16, 202626.8626.9426.7226.8326.831.56%3,920
Mar 13, 202626.8926.8926.3726.4226.42-0.49%2,955
Mar 12, 202626.8426.8426.5526.5526.55-2.95%3,715
Mar 11, 202627.3527.6227.2627.3527.35-0.24%5,167
Mar 10, 202627.4727.6227.4227.4227.42-0.03%4,362
Mar 9, 202626.5627.4526.5027.4327.432.48%2,114
Mar 6, 202626.8727.1726.7626.7626.76-2.81%7,450
Mar 5, 202627.6727.7027.2927.5427.53-1.27%5,012
Mar 4, 202627.7328.0727.6627.8927.890.71%4,791
Mar 3, 202627.9127.9127.1627.6927.69-3.56%8,767
Mar 2, 202628.3628.7128.3628.7128.711.28%5,198
Feb 27, 202628.3028.3528.1028.3528.35-0.53%965
Feb 26, 202628.2828.5028.1428.5028.50-1.63%1,421
Feb 25, 202628.9828.9928.8028.9728.970.79%1,265
Feb 24, 202628.3128.8328.3128.7528.751.43%9,529
Feb 23, 202628.5528.6228.0728.3428.34-1.10%3,485
Feb 20, 202628.9329.0328.5228.6628.66-0.57%3,570
Feb 19, 202628.4728.8228.4728.8228.821.08%1,145
Feb 18, 202628.4828.8228.4828.5228.520.63%2,170
Feb 17, 202628.3528.3828.3428.3428.341.06%953
Feb 13, 202628.2928.3228.0428.0428.041.43%1,499
Feb 12, 202627.6427.6427.6427.6427.64-2.55%387
Feb 11, 202628.3028.3727.9528.3728.37-0.13%517
Feb 10, 202628.3828.7028.3828.4028.400.47%3,107
Feb 9, 202627.9628.3827.9628.2728.272.05%2,455
Feb 6, 202627.7027.7027.7027.7027.705.20%16
Feb 5, 202627.6427.6426.3426.3426.33-2.43%4,927
Feb 4, 202626.5027.0426.4826.9926.99-3.93%1,652
Feb 3, 202628.3528.3527.9428.0928.090.53%2,686
Feb 2, 202628.0728.0827.9527.9527.950.61%1,221
Jan 30, 202627.9927.9927.7027.7827.78-1.48%5,250
Jan 29, 202628.2828.2827.9028.1928.19-0.28%2,239
Jan 28, 202628.2828.2828.2728.2728.27-0.88%547
Jan 27, 202628.2628.5728.2528.5228.521.52%6,924
Jan 26, 202628.2928.2928.1028.1028.10-0.24%3,147
Jan 23, 202628.6328.6328.1628.1628.16-1.31%8,486
Jan 22, 202628.4328.5528.4228.5428.540.84%3,128
Jan 21, 202628.4128.4127.8828.3028.300.06%489
Jan 20, 202628.0928.3928.0828.2928.28-0.59%7,077
Jan 16, 202628.4028.7328.4028.4528.450.54%2,807
Jan 15, 202628.1128.5428.1128.3028.301.37%34,447
Jan 14, 202627.6927.9227.6527.9227.920.05%3,514
Jan 13, 202627.8228.0427.7227.9027.900.45%21,034
Jan 12, 202627.5827.7827.5727.7827.780.30%55,141
Jan 9, 202627.7227.7227.6127.6927.691.69%1,850
Jan 8, 202627.5527.5527.1127.2327.23-0.25%6,891
Jan 7, 202627.0827.4627.0827.3027.300.19%4,389
Jan 6, 202626.9627.2726.9627.2527.250.88%1,285
Jan 5, 202626.9527.1226.5927.0127.011.99%40,894
Jan 2, 202626.2326.5426.2326.4826.482.08%3,481
Dec 31, 202526.0926.0925.9425.9425.94-0.45%591
Dec 30, 202526.1526.2126.0626.0626.06-0.21%1,077
Dec 29, 202526.0026.1326.0026.1226.12-0.82%10,895
Dec 26, 202526.4026.5026.3326.3326.33-0.50%16,284
Dec 24, 202526.4226.5226.4026.4626.460.55%2,769
Dec 23, 202526.3826.3926.3226.3226.32-0.02%3,871
Dec 22, 202526.3226.4126.2026.3226.321.78%6,532
Dec 19, 202525.6125.9325.6025.8625.862.56%10,776
Dec 18, 202525.3125.4225.2225.2225.221.03%5,250
Dec 17, 202525.7926.1624.9624.9624.96-2.38%1,762
Dec 16, 202525.6925.6925.4425.5725.57-0.46%2,004
Dec 15, 202525.8325.8325.6925.6925.69-1.23%179
Dec 12, 202526.0526.3225.9926.0126.01-3.36%2,690
Dec 11, 202526.4826.9326.4826.9126.910.13%9,709
Dec 10, 202526.8727.0526.8726.8726.87-0.37%410
Dec 9, 202526.9027.0926.8926.9726.970.47%1,718
Dec 8, 202527.1027.1026.8126.8526.850.80%2,782
Dec 5, 202526.7726.8826.6326.6326.63-0.73%695
Dec 4, 202526.7726.9026.7726.8326.831.76%3,607
Dec 3, 202525.9926.3725.9926.3726.371.87%806