F/m Compoundr U.S. Aggregate Bond ETF (CPAG)

NASDAQ: CPAG · Real-Time Price · USD

98.75

-0.25 (-0.25%)

At close: Oct 2, 2026, 4:00 PM EDT

98.77

+0.02 (0.02%)

After-hours: Oct 2, 2026, 4:15 PM EDT

CPAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	99.21	99.21	98.75	98.77	98.77	-0.24%	6,425
Oct 1, 2026	98.42	99.09	98.42	99.00	99.00	0.27%	13,581
Sep 30, 2026	98.93	98.93	98.60	98.74	98.74	-0.13%	72,519
Sep 29, 2026	98.79	98.88	98.68	98.86	98.86	-0.07%	13,096
Sep 28, 2026	98.91	98.93	98.87	98.93	98.93	-0.51%	879
Sep 25, 2026	99.22	99.44	99.19	99.44	99.44	0.21%	3,712
Sep 24, 2026	99.36	99.39	99.23	99.23	99.23	-0.49%	8,810
Sep 23, 2026	99.92	99.92	99.72	99.72	99.72	-0.86%	1,174
Sep 22, 2026	100.50	100.58	100.50	100.58	100.58	0.04%	351
Sep 21, 2026	100.52	100.54	100.50	100.54	100.54	0.25%	917
Sep 18, 2026	100.31	100.31	100.29	100.29	100.29	-0.37%	1,224
Sep 17, 2026	100.52	100.67	100.52	100.66	100.66	0.51%	4,552
Sep 16, 2026	100.40	100.40	100.15	100.15	100.15	-0.04%	1,211
Sep 15, 2026	100.15	100.20	100.15	100.19	100.19	-0.05%	3,906
Sep 14, 2026	100.12	100.45	100.12	100.24	100.24	-0.07%	3,459
Sep 11, 2026	100.52	100.52	100.31	100.31	100.31	-0.10%	383
Sep 10, 2026	100.63	100.63	100.41	100.41	100.41	-0.65%	5,678
Sep 9, 2026	101.23	101.23	101.02	101.07	101.07	-0.22%	7,427
Sep 8, 2026	101.36	101.36	101.29	101.29	101.29	-0.09%	931
Sep 4, 2026	101.43	101.43	101.37	101.39	101.39	0.04%	1,012
Sep 3, 2026	101.46	101.49	101.35	101.35	101.35	0.12%	5,864
Sep 2, 2026	101.21	101.25	101.19	101.23	101.23	0.04%	3,275
Sep 1, 2026	101.48	101.49	101.18	101.19	101.19	-0.33%	4,537
Aug 31, 2026	101.54	101.54	101.48	101.52	101.52	-0.13%	4,296
Aug 28, 2026	101.69	101.70	101.66	101.66	101.66	-0.33%	13,896
Aug 27, 2026	102.05	102.09	101.94	101.99	101.99	-0.03%	4,958
Aug 26, 2026	102.03	102.05	101.95	102.02	102.02	-0.16%	6,716
Aug 25, 2026	102.02	102.18	102.02	102.18	102.18	0.46%	2,744
Aug 24, 2026	101.60	101.75	101.60	101.72	101.72	0.19%	14,551
Aug 21, 2026	101.56	101.56	101.52	101.52	101.52	-0.15%	4,838
Aug 20, 2026	101.73	101.73	101.66	101.68	101.67	-0.31%	12,439
Aug 19, 2026	101.93	102.00	101.89	101.99	101.99	0.47%	2,334
Aug 18, 2026	101.51	101.51	101.51	101.51	101.51	0.08%	516
Aug 17, 2026	101.53	101.53	101.41	101.43	101.43	-0.21%	20,647
Aug 14, 2026	101.80	101.80	101.59	101.64	101.64	-0.21%	15,331
Aug 13, 2026	101.94	101.95	101.85	101.85	101.85	0.25%	10,509
Aug 12, 2026	101.70	101.70	101.60	101.60	101.60	0.10%	4,625
Aug 11, 2026	101.52	101.52	101.49	101.49	101.49	0.08%	2,383
Aug 10, 2026	101.48	101.48	101.41	101.41	101.41	-0.35%	1,463
Aug 7, 2026	101.73	101.77	101.73	101.77	101.77	0.17%	2,509
Aug 6, 2026	101.69	101.69	101.60	101.60	101.60	-0.27%	665
Aug 5, 2026	101.83	101.88	101.82	101.88	101.88	0.06%	7,624
Aug 4, 2026	101.73	101.83	101.73	101.83	101.83	0.41%	15,772
Aug 3, 2026	101.41	101.42	101.39	101.41	101.41	0.21%	17,329
Jul 31, 2026	101.28	101.28	101.15	101.19	101.19	-0.30%	6,809
Jul 30, 2026	101.55	101.55	101.49	101.50	101.50	0.04%	26,342
Jul 29, 2026	101.46	101.46	101.46	101.46	101.46	-0.35%	305
Jul 28, 2026	101.80	101.82	101.80	101.82	101.82	0.23%	1,071
Jul 27, 2026	101.52	101.59	101.52	101.59	101.59	0.21%	12,987
Jul 24, 2026	101.38	101.38	101.38	101.38	101.38	0.12%	62