Skip to main content
logo
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.43
-0.13 (-0.13%)
Jun 12, 2026, 4:00 PM EDT - Market closed

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026102.34102.45102.26102.43102.43-0.13%1,602
Jun 11, 2026102.06102.56102.05102.56102.560.57%2,138
Jun 10, 2026102.11102.14101.93101.98101.98-0.06%9,581
Jun 9, 2026101.97102.05101.97102.04102.040.20%3,149
Jun 8, 2026101.93101.93101.84101.84101.83-0.01%2,680
Jun 5, 2026102.00102.00101.85101.85101.85-0.48%4,155
Jun 4, 2026102.40102.42102.32102.34102.340.14%7,023
Jun 3, 2026102.26102.26102.19102.19102.19-0.21%3,954
Jun 2, 2026102.40102.46102.40102.41102.410.01%1,061
Jun 1, 2026102.13102.39102.08102.39102.39-0.07%4,120
May 29, 2026102.50102.62102.46102.46102.46-4,833
May 28, 2026102.46102.46102.46102.46102.460.23%197
May 27, 2026102.32102.33102.23102.23102.230.07%1,337
May 26, 2026102.26102.26102.09102.16102.160.30%999
May 22, 2026101.63101.85101.63101.85101.850.11%1,389
May 21, 2026101.74101.74101.74101.74101.740.11%119
May 20, 2026101.10101.64101.10101.63101.630.58%2,069
May 19, 2026101.14101.15101.05101.05101.05-0.38%6,324
May 18, 2026101.45101.47101.42101.44101.43-0.01%3,189
May 15, 2026101.53101.61101.42101.44101.44-0.62%3,039
May 14, 2026102.25102.29102.07102.07102.07-0.04%1,970
May 13, 2026102.01102.11102.01102.11102.110.01%4,139
May 12, 2026102.13102.14102.09102.10102.10-0.28%971
May 11, 2026102.54102.54102.39102.39102.39-0.25%2,571
May 8, 2026102.84102.84102.63102.65102.650.24%4,683
May 7, 2026102.73102.73102.40102.40102.40-0.27%669
May 6, 2026102.55102.67102.54102.67102.670.45%2,737
May 5, 2026102.25102.30102.21102.21102.210.16%54,029
May 4, 2026102.23102.23101.88102.05102.05-0.29%2,189
May 1, 2026102.46102.46102.34102.34102.340.10%436
Apr 30, 2026102.26102.32102.24102.24102.240.09%883
Apr 29, 2026102.30102.30102.15102.15102.15-0.41%1,088
Apr 28, 2026102.50102.58102.50102.57102.57-0.05%2,475
Apr 27, 2026102.61102.62102.61102.62102.62-0.16%221
Apr 24, 2026102.62102.79102.61102.79102.790.14%3,216
Apr 23, 2026102.87102.87102.65102.65102.65-0.13%345
Apr 22, 2026102.91102.91102.78102.78102.780.09%293
Apr 21, 2026102.98102.98102.68102.69102.69-0.35%5,986
Apr 20, 2026102.95103.06102.93103.05103.05-0.01%7,882
Apr 17, 2026103.04103.15103.04103.06103.060.38%1,092
Apr 16, 2026102.80102.83102.67102.67102.67-0.16%50,259
Apr 15, 2026102.87102.89102.81102.83102.83-0.16%10,444
Apr 14, 2026102.90103.00102.89102.99102.990.25%6,776
Apr 13, 2026102.54102.74102.54102.74102.740.20%5,940
Apr 10, 2026102.60102.60102.53102.53102.53-0.13%699
Apr 9, 2026102.46102.77102.46102.67102.670.04%837
Apr 8, 2026102.71102.71102.62102.63102.630.26%782
Apr 7, 2026102.04102.39101.99102.36102.360.11%2,338
Apr 6, 2026102.74102.74102.25102.25102.25-0.17%2,703
Apr 2, 2026102.23102.43102.23102.43102.430.20%11,326