Skip to main content
logo
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.27
-0.19 (-0.18%)
At close: Dec 31, 2025, 4:00 PM EST
102.21
-0.07 (-0.07%)
After-hours: Dec 31, 2025, 4:15 PM EST

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025102.39102.42102.21102.21102.21-0.24%756
Dec 30, 2025102.38102.48102.38102.46102.46-0.05%615
Dec 29, 2025102.44102.51102.44102.51102.510.13%16,994
Dec 26, 2025102.33102.38102.33102.38102.380.02%5,613
Dec 24, 2025102.36102.36102.36102.36102.360.22%38
Dec 23, 2025101.93102.14101.92102.13102.13-0.03%2,568
Dec 22, 2025102.20102.20102.13102.16102.16-0.01%5,888
Dec 19, 2025102.27102.31102.18102.18102.17-0.21%379
Dec 18, 2025102.41102.41102.30102.39102.390.23%6,230
Dec 17, 2025102.16102.16102.16102.16102.16-0.04%47
Dec 16, 2025101.97102.20101.97102.20102.200.19%1,572
Dec 15, 2025102.13102.13101.97102.00102.000.08%2,072
Dec 12, 2025101.91101.92101.89101.91101.91-0.28%1,909
Dec 11, 2025102.18102.20102.18102.20102.200.01%101
Dec 10, 2025101.99102.19101.99102.19102.190.30%1,130
Dec 9, 2025101.92101.97101.89101.89101.89-0.07%11,531
Dec 8, 2025102.01102.01101.85101.96101.96-0.15%5,010
Dec 5, 2025102.21102.21102.09102.12102.12-0.12%3,532
Dec 4, 2025102.26102.26102.21102.24102.24-0.21%3,660
Dec 3, 2025102.42102.48102.42102.46102.460.16%2,266
Dec 2, 2025102.15102.31102.15102.29102.290.09%781
Dec 1, 2025102.19102.20102.19102.20102.20-0.41%635
Nov 28, 2025102.64102.64102.62102.62102.62-0.13%230
Nov 26, 2025102.66102.76102.66102.76102.760.14%635
Nov 25, 2025102.71102.71102.61102.61102.610.19%576
Nov 24, 2025102.34102.42102.33102.41102.410.17%4,483
Nov 21, 2025102.25102.25102.16102.24102.240.23%757
Nov 20, 2025101.99102.01101.95102.01102.010.15%727
Nov 19, 2025102.03102.03101.86101.86101.86-0.05%114
Nov 18, 2025101.97101.97101.81101.90101.900.08%474
Nov 17, 2025101.86101.86101.82101.82101.820.02%674
Nov 14, 2025102.02102.02101.80101.80101.80-0.13%101
Nov 13, 2025102.04102.11101.94101.94101.94-0.29%556
Nov 12, 2025102.28102.28102.23102.23102.23-0.05%3,274
Nov 11, 2025102.25102.29102.23102.28102.280.30%3,146
Nov 10, 2025102.01102.95101.97101.97101.97-0.04%4,547
Nov 7, 2025102.00102.01102.00102.01102.01-0.05%103
Nov 6, 2025102.02102.07102.02102.06102.060.39%13,343
Nov 5, 2025101.76101.76101.65101.67101.67-0.31%3,595
Nov 4, 2025101.98102.09101.98101.99101.990.04%2,014
Nov 3, 2025101.97101.97101.92101.94101.94-0.11%742
Oct 31, 2025102.05102.05102.05102.05102.05-0.07%150
Oct 30, 2025102.13102.13102.08102.12102.12-0.17%2,955
Oct 29, 2025102.30102.30102.30102.30102.30-0.47%1
Oct 28, 2025102.79102.79102.79102.79102.790.07%359
Oct 27, 2025102.72102.72102.72102.72102.720.05%316
Oct 24, 2025102.61102.67102.61102.67102.670.11%3,879
Oct 23, 2025102.55102.55102.55102.55102.55-0.20%273
Oct 22, 2025102.72102.76102.65102.75102.75-2,587
Oct 21, 2025102.81102.81102.75102.75102.740.11%534