F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.62
-0.14 (-0.14%)
Nov 28, 2025, 4:00 PM EST - Market closed
CPAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 102.64 | 102.64 | 102.62 | 102.62 | 102.62 | -0.13% | 230 |
| Nov 26, 2025 | 102.66 | 102.76 | 102.66 | 102.76 | 102.76 | 0.14% | 635 |
| Nov 25, 2025 | 102.71 | 102.71 | 102.61 | 102.61 | 102.61 | 0.19% | 576 |
| Nov 24, 2025 | 102.34 | 102.42 | 102.33 | 102.41 | 102.41 | 0.17% | 4,483 |
| Nov 21, 2025 | 102.25 | 102.25 | 102.16 | 102.24 | 102.24 | 0.23% | 757 |
| Nov 20, 2025 | 101.99 | 102.01 | 101.95 | 102.01 | 102.01 | 0.15% | 727 |
| Nov 19, 2025 | 102.03 | 102.03 | 101.86 | 101.86 | 101.86 | -0.05% | 114 |
| Nov 18, 2025 | 101.97 | 101.97 | 101.81 | 101.90 | 101.90 | 0.08% | 474 |
| Nov 17, 2025 | 101.86 | 101.86 | 101.82 | 101.82 | 101.82 | 0.02% | 674 |
| Nov 14, 2025 | 102.02 | 102.02 | 101.80 | 101.80 | 101.80 | -0.13% | 101 |
| Nov 13, 2025 | 102.04 | 102.11 | 101.94 | 101.94 | 101.94 | -0.29% | 556 |
| Nov 12, 2025 | 102.28 | 102.28 | 102.23 | 102.23 | 102.23 | -0.05% | 3,274 |
| Nov 11, 2025 | 102.25 | 102.29 | 102.23 | 102.28 | 102.28 | 0.30% | 3,146 |
| Nov 10, 2025 | 102.01 | 102.95 | 101.97 | 101.97 | 101.97 | -0.04% | 4,547 |
| Nov 7, 2025 | 102.00 | 102.01 | 102.00 | 102.01 | 102.01 | -0.05% | 103 |
| Nov 6, 2025 | 102.02 | 102.07 | 102.02 | 102.06 | 102.06 | 0.39% | 13,343 |
| Nov 5, 2025 | 101.76 | 101.76 | 101.65 | 101.67 | 101.67 | -0.31% | 3,595 |
| Nov 4, 2025 | 101.98 | 102.09 | 101.98 | 101.99 | 101.99 | 0.04% | 2,014 |
| Nov 3, 2025 | 101.97 | 101.97 | 101.92 | 101.94 | 101.94 | -0.11% | 742 |
| Oct 31, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -0.07% | 150 |
| Oct 30, 2025 | 102.13 | 102.13 | 102.08 | 102.12 | 102.12 | -0.17% | 2,955 |
| Oct 29, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.47% | 1 |
| Oct 28, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 0.07% | 359 |
| Oct 27, 2025 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | 0.05% | 316 |
| Oct 24, 2025 | 102.61 | 102.67 | 102.61 | 102.67 | 102.67 | 0.11% | 3,879 |
| Oct 23, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.20% | 273 |
| Oct 22, 2025 | 102.72 | 102.76 | 102.65 | 102.75 | 102.75 | - | 2,587 |
| Oct 21, 2025 | 102.81 | 102.81 | 102.75 | 102.75 | 102.74 | 0.11% | 534 |
| Oct 20, 2025 | 102.57 | 102.64 | 102.56 | 102.64 | 102.64 | 0.14% | 1,758 |
| Oct 17, 2025 | 102.47 | 102.50 | 102.47 | 102.50 | 102.50 | -0.11% | 173 |
| Oct 16, 2025 | 102.25 | 102.63 | 102.25 | 102.61 | 102.61 | 0.35% | 4,010 |
| Oct 15, 2025 | 102.40 | 102.40 | 102.26 | 102.26 | 102.26 | -0.03% | 1,427 |
| Oct 14, 2025 | 102.14 | 102.29 | 102.13 | 102.29 | 102.29 | 0.15% | 632 |
| Oct 13, 2025 | 101.98 | 102.13 | 101.97 | 102.13 | 102.13 | 0.16% | 2,732 |
| Oct 10, 2025 | 101.82 | 101.97 | 101.82 | 101.97 | 101.96 | 0.40% | 1,252 |
| Oct 9, 2025 | 101.57 | 101.57 | 101.54 | 101.56 | 101.56 | -0.11% | 3,203 |
| Oct 8, 2025 | 101.80 | 101.80 | 101.67 | 101.67 | 101.67 | 0.01% | 5,114 |
| Oct 7, 2025 | 101.74 | 101.74 | 101.66 | 101.66 | 101.66 | 0.18% | 116 |
| Oct 6, 2025 | 101.66 | 101.66 | 101.48 | 101.48 | 101.48 | -0.22% | 262 |
| Oct 3, 2025 | 101.79 | 101.79 | 101.70 | 101.70 | 101.70 | -0.12% | 5,303 |
| Oct 2, 2025 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 0.11% | 12 |
| Oct 1, 2025 | 101.60 | 101.71 | 101.60 | 101.71 | 101.71 | 0.25% | 223 |
| Sep 30, 2025 | 101.55 | 101.58 | 101.46 | 101.46 | 101.45 | -0.07% | 428 |
| Sep 29, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 0.22% | 2 |
| Sep 26, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.03% | 265 |
| Sep 25, 2025 | 101.24 | 101.27 | 101.20 | 101.27 | 101.27 | -0.12% | 547 |
| Sep 24, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | -0.22% | 305 |
| Sep 23, 2025 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | 0.19% | 102 |
| Sep 22, 2025 | 101.46 | 101.46 | 101.42 | 101.42 | 101.42 | -0.14% | 2,143 |
| Sep 19, 2025 | 101.61 | 101.61 | 101.49 | 101.56 | 101.56 | 0.01% | 1,516 |