Skip to main content
logo
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
101.50
+0.09 (0.09%)
At close: Aug 11, 2026, 4:00 PM EDT
101.50
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:00 PM EDT

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026101.43101.63101.42101.41--139
Aug 10, 2026101.48101.48101.41101.41101.41-0.35%1,463
Aug 7, 2026101.73101.77101.73101.77101.770.17%2,509
Aug 6, 2026101.69101.69101.60101.60101.60-0.27%665
Aug 5, 2026101.83101.88101.82101.88101.880.06%7,624
Aug 4, 2026101.73101.83101.73101.83101.830.41%15,772
Aug 3, 2026101.41101.42101.39101.41101.410.21%17,329
Jul 31, 2026101.28101.28101.15101.19101.19-0.30%6,809
Jul 30, 2026101.55101.55101.49101.50101.500.04%26,342
Jul 29, 2026101.46101.46101.46101.46101.46-0.35%305
Jul 28, 2026101.80101.82101.80101.82101.820.23%1,071
Jul 27, 2026101.52101.59101.52101.59101.590.21%12,987
Jul 24, 2026101.38101.38101.38101.38101.380.12%62
Jul 23, 2026101.20101.26101.20101.26101.25-0.23%771
Jul 22, 2026101.55101.55101.49101.49101.49-0.18%186
Jul 21, 2026101.72101.72101.65101.67101.67-0.20%3,181
Jul 20, 2026101.99102.01101.84101.87101.87-0.25%3,137
Jul 17, 2026102.17102.26102.12102.13102.130.07%5,525
Jul 16, 2026101.97102.06101.97102.06102.06-0.04%1,651
Jul 15, 2026102.10102.10102.10102.10102.100.17%136
Jul 14, 2026101.94101.94101.87101.92101.920.27%2,773
Jul 13, 2026101.94101.94101.65101.65101.65-0.36%3,557
Jul 10, 2026102.09102.09102.01102.01102.01-0.10%653
Jul 9, 2026102.07102.19102.07102.12102.120.14%2,147
Jul 8, 2026101.85101.97101.85101.97101.97-0.16%19,653
Jul 7, 2026102.34102.34102.13102.14102.14-0.45%3,931
Jul 6, 2026102.52102.60102.52102.60102.600.03%3,709
Jul 2, 2026102.49102.57102.47102.57102.570.09%2,385
Jul 1, 2026102.49102.59102.45102.47102.47-0.16%18,059
Jun 30, 2026102.87102.91102.64102.64102.64-0.44%18,927
Jun 29, 2026103.04103.09103.03103.09103.090.05%1,475
Jun 26, 2026103.02103.07103.01103.04103.040.09%2,073
Jun 25, 2026103.09103.09102.94102.94102.940.07%2,150
Jun 24, 2026102.79102.87102.79102.87102.870.47%568
Jun 23, 2026102.40102.40102.40102.40102.400.08%77
Jun 22, 2026102.33102.35102.28102.32102.31-0.25%2,236
Jun 18, 2026102.66102.66102.57102.57102.570.27%2,107
Jun 17, 2026102.70102.75102.30102.30102.30-0.38%3,166
Jun 16, 2026102.63102.75102.63102.69102.690.16%1,960
Jun 15, 2026102.68102.68102.53102.53102.530.10%1,971
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