MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPIT — F/m Emerald Special Situations ETF
NasdaqF/m Emerald Special Situations ETF
$31.06
-0.31(-0.98%)
- O
- 30.93
- H
- 31.06
- L
- 30.93
- V
- 6.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.06
Period Return+17.39%
Period High$35.78
Period Low$23.69
Avg Daily Volume5.0K
Total Trading Days253
SPIT — Historical OHLCV Price & Volume Table
Oct 6, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.93 | $31.06 | $30.93 | $31.06 | $-0.31 | -0.98% | 6,690 | $31.00 | $30.93 $31.06 |
| Oct 6, 2026 | $31.39 | $31.49 | $31.21 | $31.37 | +$0.16 | +0.51% | 3,095 | $31.32 | $31.21 $31.49 |
| Oct 5, 2026 | $30.93 | $31.26 | $30.93 | $31.21 | +$0.18 | +0.59% | 4,135 | $31.07 | $30.93 $31.26 |
| Oct 2, 2026 | $30.95 | $31.17 | $30.95 | $31.02 | +$0.43 | +1.42% | 3,125 | $31.05 | $30.95 $31.17 |
| Oct 1, 2026 | $30.49 | $30.70 | $30.27 | $30.59 | $-0.05 | -0.17% | 3,089 | $30.42 | $30.27 $30.70 |
| Sep 30, 2026 | $30.68 | $30.71 | $30.64 | $30.64 | +$0.21 | +0.68% | 581 | $30.68 | $30.64 $30.71 |
| Sep 29, 2026 | $30.59 | $30.59 | $30.36 | $30.44 | $-0.17 | -0.56% | 1,442 | $30.41 | $30.36 $30.59 |
| Sep 28, 2026 | $30.61 | $30.72 | $30.61 | $30.61 | $-0.59 | -1.89% | 5,689 | $30.67 | $30.61 $30.72 |
| Sep 25, 2026 | $31.18 | $31.33 | $31.17 | $31.20 | +$0.03 | +0.09% | 2,983 | $31.21 | $31.17 $31.33 |
| Sep 24, 2026 | $31.17 | $31.20 | $30.97 | $31.17 | +$0.01 | +0.03% | 2,538 | $31.07 | $30.97 $31.20 |
| Sep 23, 2026 | $31.35 | $31.35 | $31.16 | $31.16 | $-0.36 | -1.14% | 1,248 | $31.27 | $31.16 $31.35 |
| Sep 22, 2026 | $31.57 | $31.71 | $31.47 | $31.52 | +$0.01 | +0.04% | 2,708 | $31.60 | $31.47 $31.71 |
| Sep 21, 2026 | $31.52 | $31.67 | $31.51 | $31.51 | +$0.32 | +1.03% | 4,331 | $31.61 | $31.51 $31.67 |
| Sep 18, 2026 | $31.22 | $31.28 | $31.18 | $31.18 | $-0.29 | -0.92% | 1,027 | $31.24 | $31.18 $31.28 |
| Sep 17, 2026 | $30.30 | $31.68 | $30.30 | $31.47 | +$0.34 | +1.08% | 3,933 | $31.42 | $30.30 $31.68 |
| Sep 16, 2026 | $31.04 | $31.14 | $31.04 | $31.14 | +$0.16 | +0.52% | 2,184 | $31.08 | $31.04 $31.14 |
| Sep 15, 2026 | $31.05 | $31.09 | $30.93 | $30.98 | $-0.17 | -0.55% | 3,251 | $31.01 | $30.93 $31.09 |
| Sep 14, 2026 | $31.20 | $31.29 | $31.15 | $31.15 | $-0.25 | -0.80% | 1,299 | $31.23 | $31.15 $31.29 |
| Sep 11, 2026 | $31.47 | $31.48 | $31.40 | $31.40 | +$0.18 | +0.58% | 2,344 | $31.47 | $31.40 $31.48 |
| Sep 10, 2026 | $31.44 | $31.61 | $31.22 | $31.22 | $-0.35 | -1.12% | 6,650 | $31.46 | $31.22 $31.61 |
| Sep 9, 2026 | $32.00 | $32.00 | $31.57 | $31.57 | $-0.42 | -1.30% | 3,570 | $31.81 | $31.57 $32.00 |
| Sep 8, 2026 | $32.01 | $32.14 | $31.86 | $31.99 | +$0.21 | +0.67% | 2,068 | $32.01 | $31.86 $32.14 |
| Sep 4, 2026 | $31.49 | $31.77 | $31.49 | $31.77 | +$0.05 | +0.15% | 3,922 | $31.59 | $31.49 $31.77 |
| Sep 3, 2026 | $31.69 | $31.75 | $31.69 | $31.73 | +$0.45 | +1.45% | 2,224 | $31.70 | $31.69 $31.75 |
| Sep 2, 2026 | $31.09 | $31.27 | $31.00 | $31.27 | $-0.07 | -0.21% | 5,032 | $31.12 | $31.00 $31.27 |
| Sep 1, 2026 | $31.63 | $33.85 | $31.34 | $31.34 | $-0.54 | -1.70% | 4,417 | $31.55 | $31.34 $33.85 |
| Aug 31, 2026 | $31.80 | $31.88 | $31.69 | $31.88 | $-0.20 | -0.62% | 6,740 | $31.73 | $31.69 $31.88 |
| Aug 28, 2026 | $32.68 | $32.68 | $32.08 | $32.08 | $-0.71 | -2.17% | 3,530 | $32.46 | $32.08 $32.68 |
| Aug 27, 2026 | $32.83 | $32.83 | $32.71 | $32.79 | +$0.08 | +0.24% | 7,515 | $32.76 | $32.71 $32.83 |
| Aug 26, 2026 | $32.75 | $32.80 | $32.69 | $32.71 | $-0.03 | -0.10% | 9,198 | $32.77 | $32.69 $32.80 |