Skip to main content
logo
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
101.92
+0.27 (0.27%)
At close: Jul 14, 2026, 4:00 PM EDT
101.92
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:15 PM EDT

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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