Daily trading records

F/m Emerald Life Sciences Innovation ETF Historical Stock Prices by Trading Day

F/m Emerald Life Sciences Innovation ETF daily open, high, low, close, volume a…

Direct answer

Review 60 recent trading days for F/m Emerald Life Sciences Innovation ETF.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F/m Emerald Life Sciences Innovation ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F/m Emerald Life Sciences Innovation ETF's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.85%

From the August 21, 2026 close of $47.7953 to $45.9566 on August 28, 2026.

20-session performance

+0.89%

From the July 31, 2026 close of $45.55 to $45.9566 on August 28, 2026.

60-session performance

+20.87%

From the June 3, 2026 close of $38.0225 to $45.9566 on August 28, 2026.

F/m Emerald Life Sciences Innovation ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$46.40$46.40$45.9566$45.95662,763-$1.5453 (-3.25%)
$47.71$47.735$47.50$47.50192,740-$0.0829 (-0.17%)
$47.59$47.61$47.41$47.58481,412-$0.478 (-0.99%)
$48.00$48.19$47.87$48.06284,613+$0.5733 (+1.21%)
$47.50$47.57$47.4895$47.48952,576-$0.3058 (-0.64%)
$47.84$48.06$47.78$47.79533,081+$0.3549 (+0.75%)
$47.84$47.96$47.31$47.44042,506-$0.998 (-2.06%)
$48.77$48.78$48.30$48.43846,502+$0.9494 (+2.00%)
$47.46$47.55$47.31$47.4892,922+$0.064 (+0.13%)
$47.24$47.485$46.72$47.4256,839+$0.3417 (+0.73%)
$46.84$47.145$46.35$47.08332,228+$0.2616 (+0.56%)
$47.329$47.35$46.8217$46.82171,773-$0.3597 (-0.76%)
$47.125$47.305$46.88$47.18144,523+$0.3913 (+0.84%)
$47.04$47.06$46.7901$46.79014,994-$0.6249 (-1.32%)
$47.235$47.415$47.14$47.4153,843+$0.1567 (+0.33%)
$46.93$47.2583$46.815$47.25832,892+$0.9983 (+2.16%)
$46.71$46.71$46.20$46.266,033-$1.1783 (-2.48%)
$47.56$47.60$47.19$47.43832,624+$0.3665 (+0.78%)
$46.035$47.20$46.005$47.07184,830+$1.4542 (+3.19%)
$45.32$45.6176$45.32$45.61762,491+$0.0676 (+0.15%)
$45.87$45.87$45.445$45.552,191-$1.1274 (-2.42%)
$45.25$46.75$45.25$46.677414,568+$1.7452 (+3.88%)
$45.33$45.33$44.78$44.93222,849-$0.463 (-1.02%)
$44.515$45.3952$44.515$45.39523,062+$0.1089 (+0.24%)
$45.475$45.505$45.22$45.28631,085+$0.1859 (+0.41%)
$45.22$45.47$44.97$45.10043,126-$0.3596 (-0.79%)
$45.06$45.46$45.06$45.461,709+$0.4512 (+1.00%)
$45.705$45.709$45.0088$45.00881,973-$0.8308 (-1.81%)
$45.02$45.8396$45.02$45.83962,585+$1.4476 (+3.26%)
$45.78$45.78$44.392$44.39212,453-$1.308 (-2.86%)
$45.805$46.015$45.60$45.706,622+$0.7946 (+1.77%)
$45.945$46.10$44.77$44.90545,279-$1.3046 (-2.82%)
$45.45$46.45$45.45$46.211,718+$0.5836 (+1.28%)
$45.3201$45.825$45.3201$45.62641,821+$0.4333 (+0.96%)
$46.29$46.38$45.08$45.193126,986-$1.0961 (-2.37%)
$47.68$47.68$45.71$46.28924,955-$1.0858 (-2.29%)
$46.77$47.42$46.75$47.37518,752+$0.8116 (+1.74%)
$46.86$46.86$45.695$46.56343,373-$0.3466 (-0.74%)
$46.435$47.21$46.435$46.9114,544+$0.5256 (+1.13%)
$46.46$46.76$46.13$46.38447,332+$0.245 (+0.53%)
$45.72$46.19$45.585$46.139411,144+$0.7024 (+1.55%)
$45.59$45.64$45.437$45.437687+$0.2337 (+0.52%)
$45.91$45.91$45.2033$45.20336,370-$0.2633 (-0.58%)
$45.12$45.4666$44.785$45.46666,276+$0.496 (+1.10%)
$44.84$44.9706$44.165$44.97065,808+$0.8409 (+1.91%)
$43.94$44.6499$43.845$44.12971,613+$0.8394 (+1.94%)
$43.30$43.385$43.23$43.29031,327+$0.6863 (+1.61%)
$41.89$42.604$41.89$42.604876+$0.2204 (+0.52%)
$42.41$42.46$42.3836$42.38362,179+$0.8659 (+2.09%)
$41.27$41.54$41.09$41.51775,623+$0.7733 (+1.90%)
$41.285$41.285$40.7444$40.74441,494+$0.3211 (+0.79%)
$40.57$40.675$40.34$40.42334,260-$0.2144 (-0.53%)
$40.75$40.75$40.59$40.63773,508+$0.472 (+1.18%)
$39.83$40.575$39.83$40.16574,631+$0.4437 (+1.12%)
$39.085$39.905$39.03$39.7222,755+$1.1464 (+2.97%)
$38.91$38.91$38.55$38.57563,048-$0.4847 (-1.24%)
$38.725$39.0603$37.91$39.06033,252+$1.1903 (+3.14%)
$38.39$38.39$37.87$37.879,090-$0.0224 (-0.06%)
$38.905$38.98$37.88$37.89249,080-$1.1876 (-3.04%)
$39.56$39.56$39.08$39.081,699+$1.0575 (+2.78%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m Emerald Life Sciences Innovation ETF company profile.Review F/m Emerald Life Sciences Innovation ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m Emerald Life Sciences Innovation ETF's latest verified closing price?

F/m Emerald Life Sciences Innovation ETF closed at $45.9566 on August 28, 2026.

What period does F/m Emerald Life Sciences Innovation ETF's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in F/m Emerald Life Sciences Innovation ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F/m Emerald Life Sciences Innovation ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F/m Emerald Life Sciences Innovation ETF's daily prices?

Daily aggregate prices are provided by Polygon.