F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
0.00
-0.3041 (-0.30%)
May 21, 2026, 1:07 PM EDT - Market open
CPAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 101.10 | 101.64 | 101.10 | 101.63 | 101.63 | 0.58% | 2,069 |
| May 19, 2026 | 101.14 | 101.15 | 101.05 | 101.05 | 101.05 | -0.38% | 6,324 |
| May 18, 2026 | 101.45 | 101.47 | 101.42 | 101.44 | 101.43 | -0.01% | 3,189 |
| May 15, 2026 | 101.53 | 101.61 | 101.42 | 101.44 | 101.44 | -0.62% | 3,039 |
| May 14, 2026 | 102.25 | 102.29 | 102.07 | 102.07 | 102.07 | -0.04% | 1,970 |
| May 13, 2026 | 102.01 | 102.11 | 102.01 | 102.11 | 102.11 | 0.01% | 4,139 |
| May 12, 2026 | 102.13 | 102.14 | 102.09 | 102.10 | 102.10 | -0.28% | 971 |
| May 11, 2026 | 102.54 | 102.54 | 102.39 | 102.39 | 102.39 | -0.25% | 2,571 |
| May 8, 2026 | 102.84 | 102.84 | 102.63 | 102.65 | 102.65 | 0.24% | 4,683 |
| May 7, 2026 | 102.73 | 102.73 | 102.40 | 102.40 | 102.40 | -0.27% | 669 |
| May 6, 2026 | 102.55 | 102.67 | 102.54 | 102.67 | 102.67 | 0.45% | 2,737 |
| May 5, 2026 | 102.25 | 102.30 | 102.21 | 102.21 | 102.21 | 0.16% | 54,029 |
| May 4, 2026 | 102.23 | 102.23 | 101.88 | 102.05 | 102.05 | -0.29% | 2,189 |
| May 1, 2026 | 102.46 | 102.46 | 102.34 | 102.34 | 102.34 | 0.10% | 436 |
| Apr 30, 2026 | 102.26 | 102.32 | 102.24 | 102.24 | 102.24 | 0.09% | 883 |
| Apr 29, 2026 | 102.30 | 102.30 | 102.15 | 102.15 | 102.15 | -0.41% | 1,088 |
| Apr 28, 2026 | 102.50 | 102.58 | 102.50 | 102.57 | 102.57 | -0.05% | 2,475 |
| Apr 27, 2026 | 102.61 | 102.62 | 102.61 | 102.62 | 102.62 | -0.16% | 221 |
| Apr 24, 2026 | 102.62 | 102.79 | 102.61 | 102.79 | 102.79 | 0.14% | 3,216 |
| Apr 23, 2026 | 102.87 | 102.87 | 102.65 | 102.65 | 102.65 | -0.14% | 345 |
| Apr 22, 2026 | 102.91 | 102.91 | 102.78 | 102.78 | 102.78 | 0.09% | 293 |
| Apr 21, 2026 | 102.98 | 102.98 | 102.68 | 102.69 | 102.69 | -0.35% | 5,986 |
| Apr 20, 2026 | 102.95 | 103.06 | 102.93 | 103.05 | 103.05 | -0.01% | 7,882 |
| Apr 17, 2026 | 103.04 | 103.15 | 103.04 | 103.06 | 103.06 | 0.38% | 1,092 |
| Apr 16, 2026 | 102.80 | 102.83 | 102.67 | 102.67 | 102.67 | -0.16% | 50,259 |
| Apr 15, 2026 | 102.87 | 102.89 | 102.81 | 102.83 | 102.83 | -0.16% | 10,444 |
| Apr 14, 2026 | 102.90 | 103.00 | 102.89 | 102.99 | 102.99 | 0.25% | 6,776 |
| Apr 13, 2026 | 102.54 | 102.74 | 102.54 | 102.74 | 102.74 | 0.20% | 5,940 |
| Apr 10, 2026 | 102.60 | 102.60 | 102.53 | 102.53 | 102.53 | -0.13% | 699 |
| Apr 9, 2026 | 102.46 | 102.77 | 102.46 | 102.67 | 102.67 | 0.04% | 837 |
| Apr 8, 2026 | 102.71 | 102.71 | 102.62 | 102.63 | 102.63 | 0.26% | 782 |
| Apr 7, 2026 | 102.04 | 102.39 | 101.99 | 102.36 | 102.36 | 0.11% | 2,338 |
| Apr 6, 2026 | 102.74 | 102.74 | 102.25 | 102.25 | 102.25 | -0.17% | 2,703 |
| Apr 2, 2026 | 102.23 | 102.43 | 102.23 | 102.43 | 102.43 | 0.20% | 11,326 |
| Apr 1, 2026 | 102.28 | 102.37 | 102.22 | 102.22 | 102.22 | - | 6,284 |
| Mar 31, 2026 | 102.04 | 102.22 | 102.04 | 102.22 | 102.22 | 0.42% | 2,323 |
| Mar 30, 2026 | 101.89 | 101.89 | 101.69 | 101.79 | 101.79 | 0.53% | 14,809 |
| Mar 27, 2026 | 101.06 | 101.32 | 101.06 | 101.25 | 101.25 | -0.01% | 2,001 |
| Mar 26, 2026 | 101.33 | 101.33 | 101.27 | 101.27 | 101.26 | -0.58% | 1,222 |
| Mar 25, 2026 | 101.87 | 101.87 | 101.84 | 101.85 | 101.85 | 0.38% | 1,248 |
| Mar 24, 2026 | 101.44 | 101.57 | 101.32 | 101.47 | 101.47 | -0.28% | 1,990 |
| Mar 23, 2026 | 101.81 | 101.84 | 101.61 | 101.76 | 101.76 | 0.36% | 2,566 |
| Mar 20, 2026 | 101.86 | 101.86 | 101.38 | 101.39 | 101.39 | -0.85% | 4,702 |
| Mar 19, 2026 | 102.10 | 102.25 | 102.06 | 102.25 | 102.25 | 0.10% | 2,780 |
| Mar 18, 2026 | 102.44 | 102.47 | 102.12 | 102.15 | 102.15 | -0.39% | 6,103 |
| Mar 17, 2026 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 0.21% | 18,387 |
| Mar 16, 2026 | 102.30 | 102.36 | 102.27 | 102.33 | 102.33 | 0.39% | 7,390 |
| Mar 13, 2026 | 102.25 | 102.25 | 101.89 | 101.93 | 101.93 | -0.11% | 1,971 |
| Mar 12, 2026 | 102.23 | 102.29 | 102.04 | 102.04 | 102.04 | -0.36% | 48,572 |
| Mar 11, 2026 | 102.63 | 102.64 | 102.38 | 102.41 | 102.41 | -0.47% | 8,687 |