F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
50.68
-0.02 (-0.04%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 50.41 | 50.49 | 50.40 | 50.49 | 50.49 | 0.09% | 6,540 |
| Aug 26, 2025 | 50.36 | 50.44 | 50.36 | 50.44 | 50.44 | 0.23% | 752 |
| Aug 25, 2025 | 50.34 | 50.38 | 50.33 | 50.33 | 50.33 | -0.11% | 9,837 |
| Aug 22, 2025 | 50.27 | 50.39 | 50.27 | 50.39 | 50.39 | 0.76% | 484 |
| Aug 21, 2025 | 50.03 | 50.03 | 50.01 | 50.01 | 50.01 | -0.18% | 2,298 |
| Aug 20, 2025 | 50.06 | 50.10 | 50.06 | 50.10 | 50.10 | -0.02% | 220 |
| Aug 19, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 50.11 | -0.04% | 853 |
| Aug 18, 2025 | 50.14 | 50.15 | 50.12 | 50.13 | 50.13 | -0.01% | 1,869 |
| Aug 15, 2025 | 50.12 | 50.13 | 50.10 | 50.13 | 50.13 | 0.01% | 4,810 |
| Aug 14, 2025 | 50.40 | 50.40 | 50.13 | 50.13 | 50.13 | -0.23% | 1,305 |
| Aug 13, 2025 | 50.22 | 50.24 | 50.22 | 50.24 | 50.24 | 0.30% | 368 |