F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
51.25
-0.03 (-0.06%)
At close: Dec 31, 2025, 4:00 PM EST
51.25
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.27 | 51.27 | 51.25 | 51.25 | 51.25 | -0.06% | 9,172 |
| Dec 30, 2025 | 51.28 | 51.29 | 51.26 | 51.29 | 51.29 | 0.05% | 216 |
| Dec 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.06% | 100 |
| Dec 26, 2025 | 51.23 | 51.24 | 51.22 | 51.23 | 51.23 | -0.03% | 3,558 |
| Dec 24, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.21% | 4 |
| Dec 23, 2025 | 51.09 | 51.14 | 51.09 | 51.14 | 51.14 | 0.09% | 1,201 |
| Dec 22, 2025 | 51.08 | 51.10 | 51.07 | 51.10 | 51.10 | 0.05% | 434 |
| Dec 19, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.03% | 102 |
| Dec 18, 2025 | 51.00 | 51.09 | 51.00 | 51.09 | 51.09 | 0.25% | 1,199 |
| Dec 17, 2025 | 50.99 | 50.99 | 50.96 | 50.96 | 50.96 | -0.15% | 6,006 |
| Dec 16, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.06% | 10 |
| Dec 15, 2025 | 51.02 | 51.03 | 51.01 | 51.01 | 51.01 | 0.08% | 1,707 |
| Dec 12, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.18% | 3 |
| Dec 11, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.05% | - |
| Dec 10, 2025 | 50.97 | 51.08 | 50.97 | 51.08 | 51.08 | 0.26% | 629 |
| Dec 9, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.95 | -0.05% | 163 |
| Dec 8, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.20% | 306 |
| Dec 5, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.05% | 2 |
| Dec 4, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.04% | 141 |
| Dec 3, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.14% | - |
| Dec 2, 2025 | 50.94 | 51.00 | 50.94 | 51.00 | 51.00 | 0.14% | 142 |
| Dec 1, 2025 | 50.95 | 50.95 | 50.93 | 50.93 | 50.93 | -0.14% | 961 |
| Nov 28, 2025 | 51.05 | 51.05 | 51.00 | 51.00 | 51.00 | 0.01% | 291 |
| Nov 26, 2025 | 50.97 | 51.00 | 50.97 | 51.00 | 50.99 | 0.16% | 367 |
| Nov 25, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.33% | 170 |
| Nov 24, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.31% | 150 |
| Nov 21, 2025 | 50.49 | 50.60 | 50.49 | 50.60 | 50.60 | 0.24% | 161 |
| Nov 20, 2025 | 50.66 | 50.66 | 50.48 | 50.48 | 50.48 | 0.01% | 2,271 |
| Nov 19, 2025 | 50.54 | 50.54 | 50.47 | 50.47 | 50.47 | 0.01% | 2,017 |
| Nov 18, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.06% | 1 |
| Nov 17, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.21% | 14 |
| Nov 14, 2025 | 50.50 | 50.54 | 50.50 | 50.54 | 50.54 | 0.05% | 2,027 |
| Nov 13, 2025 | 50.68 | 50.68 | 50.52 | 50.52 | 50.52 | -0.49% | 2,109 |
| Nov 12, 2025 | 50.79 | 50.79 | 50.77 | 50.77 | 50.77 | -0.08% | 149 |
| Nov 11, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.07% | 1 |
| Nov 10, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.39% | - |
| Nov 7, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.03% | 71 |
| Nov 6, 2025 | 50.52 | 50.56 | 50.52 | 50.56 | 50.56 | 0.07% | 142 |
| Nov 5, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.08% | 25 |
| Nov 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.15% | 306 |
| Nov 3, 2025 | 50.64 | 50.64 | 50.56 | 50.56 | 50.56 | -0.28% | 1,043 |
| Oct 31, 2025 | 50.77 | 50.77 | 50.69 | 50.70 | 50.70 | 0.01% | 858 |
| Oct 30, 2025 | 50.75 | 50.76 | 50.69 | 50.70 | 50.70 | -0.18% | 1,858 |
| Oct 29, 2025 | 50.94 | 50.95 | 50.79 | 50.79 | 50.79 | -0.31% | 2,536 |
| Oct 28, 2025 | 50.95 | 50.95 | 50.94 | 50.95 | 50.95 | -0.10% | 382 |
| Oct 27, 2025 | 50.91 | 51.01 | 50.91 | 51.00 | 51.00 | 0.28% | 565 |
| Oct 24, 2025 | 50.82 | 50.85 | 50.81 | 50.85 | 50.85 | 0.29% | 241 |
| Oct 23, 2025 | 50.68 | 50.70 | 50.66 | 50.70 | 50.70 | 0.10% | 3,439 |
| Oct 22, 2025 | 50.67 | 50.67 | 50.65 | 50.66 | 50.66 | -0.08% | 2,113 |
| Oct 21, 2025 | 50.71 | 50.71 | 50.67 | 50.70 | 50.70 | -0.07% | 11,109 |