F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
50.51
-0.05 (-0.11%)
Nov 7, 2025, 12:29 PM EST - Market open
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 50.70 | 50.73 | 50.70 | 50.73 | 50.73 | 0.19% | 449 |
| Oct 17, 2025 | 50.49 | 50.64 | 50.49 | 50.64 | 50.64 | 0.23% | 1,327 |
| Oct 16, 2025 | 50.66 | 50.66 | 50.48 | 50.52 | 50.52 | -0.30% | 9,257 |
| Oct 15, 2025 | 50.68 | 50.68 | 50.67 | 50.67 | 50.67 | 0.34% | 200 |
| Oct 14, 2025 | 50.36 | 50.54 | 50.35 | 50.50 | 50.50 | 0.09% | 6,104 |
| Oct 13, 2025 | 50.32 | 50.45 | 50.32 | 50.45 | 50.45 | 0.57% | 1,148 |
| Oct 10, 2025 | 50.47 | 50.47 | 50.17 | 50.17 | 50.17 | -0.59% | 5,804 |
| Oct 9, 2025 | 50.46 | 50.46 | 50.41 | 50.46 | 50.46 | -0.28% | 3,034 |
| Oct 8, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.60 | -0.16% | 892 |
| Oct 7, 2025 | 50.72 | 50.72 | 50.67 | 50.68 | 50.68 | -0.09% | 570 |
| Oct 6, 2025 | 50.75 | 50.75 | 50.73 | 50.73 | 50.73 | -0.01% | 328 |
| Oct 3, 2025 | 50.72 | 50.74 | 50.72 | 50.74 | 50.74 | -0.06% | 405 |
| Oct 2, 2025 | 50.79 | 50.79 | 50.75 | 50.77 | 50.77 | -0.20% | 2,121 |
| Oct 1, 2025 | 50.81 | 50.87 | 50.81 | 50.87 | 50.87 | 0.11% | 2,587 |
| Sep 30, 2025 | 50.82 | 50.82 | 50.81 | 50.81 | 50.81 | -0.06% | 201 |
| Sep 29, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.17% | 56 |
| Sep 26, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.76 | 0.16% | 156 |
| Sep 25, 2025 | 50.71 | 50.71 | 50.67 | 50.68 | 50.68 | -0.26% | 1,679 |
| Sep 24, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.14% | 181 |
| Sep 23, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 50.88 | -0.05% | 273 |
| Sep 22, 2025 | 50.85 | 50.91 | 50.85 | 50.90 | 50.90 | 0.12% | 707 |
| Sep 19, 2025 | 50.86 | 50.86 | 50.84 | 50.84 | 50.84 | 0.02% | 210 |
| Sep 18, 2025 | 50.79 | 50.84 | 50.79 | 50.83 | 50.83 | 0.22% | 264 |
| Sep 17, 2025 | 50.79 | 50.79 | 50.70 | 50.72 | 50.72 | -0.12% | 227 |
| Sep 16, 2025 | 50.80 | 50.80 | 50.78 | 50.78 | 50.78 | -0.05% | 1,057 |
| Sep 15, 2025 | 50.82 | 50.82 | 50.79 | 50.81 | 50.81 | 0.24% | 472 |
| Sep 12, 2025 | 50.69 | 50.69 | 50.67 | 50.68 | 50.68 | -0.04% | 2,324 |
| Sep 11, 2025 | 50.71 | 50.72 | 50.68 | 50.70 | 50.70 | 0.30% | 3,300 |
| Sep 10, 2025 | 50.60 | 50.61 | 50.55 | 50.55 | 50.55 | 0.04% | 7,892 |
| Sep 9, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 50.53 | -0.10% | 647 |
| Sep 8, 2025 | 50.60 | 50.60 | 50.58 | 50.58 | 50.58 | 0.26% | 1,547 |
| Sep 5, 2025 | 50.54 | 50.54 | 50.45 | 50.45 | 50.45 | 0.04% | 4,312 |
| Sep 4, 2025 | 50.38 | 50.43 | 50.38 | 50.43 | 50.43 | -0.06% | 9,052 |
| Sep 3, 2025 | 50.24 | 50.46 | 50.22 | 50.46 | 50.46 | 0.25% | 28,711 |
| Sep 2, 2025 | 50.27 | 50.33 | 50.27 | 50.33 | 50.33 | -0.17% | 6,215 |
| Aug 29, 2025 | 50.41 | 50.42 | 50.41 | 50.42 | 50.42 | -0.15% | 266 |
| Aug 28, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.01% | 299 |