Skip to main content
logo
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
100.31
-0.10 (-0.10%)
Sep 11, 2026, 4:00 PM EDT - Market closed

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026100.52100.52100.31100.31100.31-0.10%383
Sep 10, 2026100.63100.63100.41100.41100.41-0.65%5,678
Sep 9, 2026101.23101.23101.02101.07101.07-0.22%7,427
Sep 8, 2026101.36101.36101.29101.29101.29-0.09%931
Sep 4, 2026101.43101.43101.37101.39101.390.04%1,012
Sep 3, 2026101.46101.49101.35101.35101.350.12%5,864
Sep 2, 2026101.21101.25101.19101.23101.230.04%3,275
Sep 1, 2026101.48101.49101.18101.19101.19-0.33%4,537
Aug 31, 2026101.54101.54101.48101.52101.52-0.13%4,296
Aug 28, 2026101.69101.70101.66101.66101.66-0.33%13,896
Aug 27, 2026102.05102.09101.94101.99101.99-0.03%4,958
Aug 26, 2026102.03102.05101.95102.02102.02-0.16%6,716
Aug 25, 2026102.02102.18102.02102.18102.180.46%2,744
Aug 24, 2026101.60101.75101.60101.72101.720.19%14,551
Aug 21, 2026101.56101.56101.52101.52101.52-0.15%4,838
Aug 20, 2026101.73101.73101.66101.68101.67-0.31%12,439
Aug 19, 2026101.93102.00101.89101.99101.990.47%2,334
Aug 18, 2026101.51101.51101.51101.51101.510.08%516
Aug 17, 2026101.53101.53101.41101.43101.43-0.21%20,647
Aug 14, 2026101.80101.80101.59101.64101.64-0.21%15,331
Aug 13, 2026101.94101.95101.85101.85101.850.25%10,509
Aug 12, 2026101.70101.70101.60101.60101.600.10%4,625
Aug 11, 2026101.52101.52101.49101.49101.490.08%2,383
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