Daily trading records

F/m Emerald Special Situations ETF Historical Stock Prices by Trading Day

F/m Emerald Special Situations ETF daily open, high, low, close, volume and pri…

Direct answer

Review 60 recent trading days for F/m Emerald Special Situations ETF.

The verified trading-day record runs from June 10, 2026 through September 3, 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 Special Situations ETF email updates.

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

Review F/m Emerald Special Situations ETF's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.32%

From the August 27, 2026 close of $32.7862 to $31.699 on September 3, 2026.

20-session performance

-6.35%

From the August 6, 2026 close of $33.85 to $31.699 on September 3, 2026.

60-session performance

-0.52%

From the June 9, 2026 close of $31.8641 to $31.699 on September 3, 2026.

F/m Emerald Special Situations ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.69$31.699$31.69$31.699444+$0.4272 (+1.37%)
$31.09$31.2718$31.0001$31.27185,032-$0.0652 (-0.21%)
$31.629$33.85$31.337$31.3374,417-$0.5413 (-1.70%)
$31.795$31.8783$31.69$31.87836,740-$0.1978 (-0.62%)
$32.68$32.68$32.0761$32.07613,530-$0.7101 (-2.17%)
$32.83$32.83$32.705$32.78627,515+$0.0781 (+0.24%)
$32.75$32.80$32.69$32.70819,198-$0.0316 (-0.10%)
$32.965$32.97$32.695$32.73972,909+$0.1016 (+0.31%)
$33.02$33.02$32.6381$32.63815,681-$0.6286 (-1.89%)
$33.11$33.2667$33.11$33.26671,846+$0.2234 (+0.68%)
$33.41$33.41$32.955$33.04331,615-$0.6326 (-1.88%)
$34.19$34.19$33.42$33.67596,551-$0.1692 (-0.50%)
$33.98$34.1099$33.83$33.84519,934-$0.6049 (-1.76%)
$34.60$34.60$34.45$34.454,300+$0.0148 (+0.04%)
$34.08$34.4352$34.08$34.43525,405+$0.2252 (+0.66%)
$34.44$34.535$34.21$34.213,864-$0.1341 (-0.39%)
$34.53$34.53$34.28$34.34418,908+$0.3386 (+1.00%)
$34.18$34.18$33.98$34.00554,073-$0.1845 (-0.54%)
$34.45$34.45$34.19$34.192,113+$0.0111 (+0.03%)
$34.05$34.1789$33.785$34.17896,127+$0.3289 (+0.97%)
$34.019$34.019$33.85$33.85534-$0.0547 (-0.16%)
$33.985$33.989$33.9047$33.90473,039-$0.0757 (-0.22%)
$33.38$34.14$33.38$33.98045,663+$1.0541 (+3.20%)
$32.715$32.9263$32.71$32.92631,981+$0.6423 (+1.99%)
$32.36$32.65$31.8901$32.2844,685+$0.164 (+0.51%)
$31.44$32.12$31.44$32.125,505+$1.4285 (+4.65%)
$31.58$31.58$30.56$30.69158,732-$0.7592 (-2.41%)
$31.14$31.55$31.14$31.45074,186-$0.6146 (-1.92%)
$32.50$32.50$31.729$32.06534,907+$0.0553 (+0.17%)
$32.86$32.86$32.01$32.0120,052-$0.6293 (-1.93%)
$32.46$32.76$32.46$32.63933,419-$0.0301 (-0.09%)
$33.03$33.03$32.6694$32.66947,005-$0.3406 (-1.03%)
$32.47$33.02$32.47$33.015,778+$0.839 (+2.61%)
$32.74$32.74$32.171$32.17111,465-$0.2373 (-0.73%)
$32.04$32.54$32.04$32.40836,628-$0.0496 (-0.15%)
$32.605$32.789$32.40$32.45798,472-$0.5133 (-1.56%)
$33.37$33.37$32.57$32.971218,227-$0.1883 (-0.57%)
$33.33$35.78$32.46$33.15959,942+$0.1364 (+0.41%)
$33.17$33.43$32.9899$33.023116,771-$0.6444 (-1.91%)
$34.38$34.38$33.485$33.667511,212-$0.4498 (-1.32%)
$33.97$35.66$33.00$34.11738,205+$0.5547 (+1.65%)
$33.86$33.87$33.1336$33.56269,811-$0.2484 (-0.73%)
$33.89$33.96$33.61$33.8111,547-$0.6464 (-1.88%)
$34.63$34.77$34.4574$34.45745,621+$0.4628 (+1.36%)
$34.70$34.70$33.795$33.99468,509-$0.5778 (-1.67%)
$34.625$34.625$34.5724$34.5724534-$0.3483 (-1.00%)
$34.70$34.96$34.55$34.92072,465+$0.6185 (+1.80%)
$34.025$34.3022$33.79$34.30224,078+$0.6066 (+1.80%)
$33.18$33.76$33.18$33.69565,274+$0.0634 (+0.19%)
$33.25$33.80$33.25$33.632220,528+$0.397 (+1.19%)
$33.36$33.57$33.083$33.23528,451+$0.0506 (+0.15%)
$33.305$33.5799$33.18$33.18469,756-$0.6453 (-1.91%)
$33.87$33.87$33.64$33.82993,851-$0.062 (-0.18%)
$33.80$33.95$33.50$33.89197,198+$0.7683 (+2.32%)
$33.44$33.62$33.1236$33.123615,278+$0.0889 (+0.27%)
$33.40$33.40$33.0347$33.03476,762-$0.3598 (-1.08%)
$33.3698$33.58$33.325$33.39454,989+$0.4812 (+1.46%)
$32.81$33.209$32.745$32.91338,074+$0.0765 (+0.23%)
$31.69$32.8368$31.69$32.83681,319+$1.2851 (+4.07%)
$32.23$32.23$31.53$31.55173,473-$0.3124 (-0.98%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m Emerald Special Situations ETF company profile.Review F/m Emerald Special Situations ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m Emerald Special Situations ETF's latest verified closing price?

F/m Emerald Special Situations ETF closed at $31.699 on September 3, 2026.

What period does F/m Emerald Special Situations ETF's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in F/m Emerald Special Situations ETF's daily price history?

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

Does F/m Emerald Special Situations 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 Special Situations ETF's daily prices?

Daily aggregate prices are provided by Polygon.