Skip to main content
logo
F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
51.56
+0.04 (0.07%)
At close: Jan 30, 2026, 4:00 PM EST
51.56
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST

CPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202651.5551.5651.5551.5551.550.05%1,278
Jan 29, 202651.5351.5351.5151.5351.53-0.05%2,442
Jan 28, 202651.5551.5551.5551.5551.55-0.13%100
Jan 27, 202651.6351.6351.6251.6251.620.04%604
Jan 26, 202651.6151.6151.5951.6051.600.03%7,079
Jan 23, 202651.5951.5951.5951.5951.59-0.08%155
Jan 22, 202651.6051.6451.6051.6351.620.11%1,994
Jan 21, 202651.5751.5751.5751.5751.570.23%17
Jan 20, 202651.0851.4751.0851.4551.45-0.19%3,780
Jan 16, 202651.5651.5651.5551.5551.550.04%1,013
Jan 15, 202651.5351.5451.5351.5351.530.02%1,069
Jan 14, 202651.4951.5251.4951.5251.520.01%2,418
Jan 13, 202651.5351.5351.5151.5151.510.04%303
Jan 12, 202651.4751.4951.4751.4951.490.01%241
Jan 9, 202651.5151.5151.4851.4851.480.15%4,898
Jan 8, 202651.3951.4151.3951.4151.41-0.06%206
Jan 7, 202651.4451.4451.4451.4451.44-142
Jan 6, 202651.4351.4351.4351.4351.430.10%6
Jan 5, 202651.3651.4151.3651.3851.380.24%1,615
Jan 2, 202651.1351.2651.1351.2651.260.01%807
Dec 31, 202551.2751.2751.2551.2551.25-0.06%9,172
Dec 30, 202551.2851.2951.2651.2951.290.05%216
Dec 29, 202551.2651.2651.2651.2651.260.06%100
Dec 26, 202551.2351.2451.2251.2351.23-0.03%3,558
Dec 24, 202551.2551.2551.2551.2551.250.21%4
Dec 23, 202551.0951.1451.0951.1451.140.09%1,201
Dec 22, 202551.0851.1051.0751.1051.100.05%434
Dec 19, 202551.0751.0751.0751.0751.07-0.03%102
Dec 18, 202551.0051.0951.0051.0951.090.25%1,199
Dec 17, 202550.9950.9950.9650.9650.96-0.15%6,006
Dec 16, 202551.0451.0451.0451.0451.040.06%10
Dec 15, 202551.0251.0351.0151.0151.010.08%1,707
Dec 12, 202550.9750.9750.9750.9750.97-0.18%3
Dec 11, 202551.0651.0651.0651.0651.06-0.05%-
Dec 10, 202550.9751.0850.9751.0851.080.26%629
Dec 9, 202550.9450.9550.9450.9550.95-0.05%163
Dec 8, 202550.9750.9750.9750.9750.97-0.20%306
Dec 5, 202551.0751.0751.0751.0751.070.05%2
Dec 4, 202551.0551.0551.0551.0551.05-0.04%141
Dec 3, 202551.0751.0751.0751.0751.070.14%-
Dec 2, 202550.9451.0050.9451.0051.000.14%142
Dec 1, 202550.9550.9550.9350.9350.93-0.14%961
Nov 28, 202551.0551.0551.0051.0051.000.01%291
Nov 26, 202550.9751.0050.9751.0050.990.16%367
Nov 25, 202550.9250.9250.9250.9250.920.33%170
Nov 24, 202550.7550.7550.7550.7550.750.31%150
Nov 21, 202550.4950.6050.4950.6050.600.24%161
Nov 20, 202550.6650.6650.4850.4850.480.01%2,271
Nov 19, 202550.5450.5450.4750.4750.470.01%2,017
Nov 18, 202550.4750.4750.4750.4750.470.06%1