F/m Compoundr High Yield Bond ETF (CPHY)

NASDAQ: CPHY · Real-Time Price · USD

50.58

+0.07 (0.14%)

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

50.48

-0.10 (-0.20%)

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

CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.77	50.77	50.48	50.48	50.48	-0.05%	1,291
Oct 1, 2026	50.43	50.51	50.42	50.51	50.51	0.08%	1,874
Sep 30, 2026	50.44	50.46	50.44	50.46	50.46	-0.24%	820
Sep 29, 2026	50.59	50.59	50.59	50.59	50.58	-0.20%	212
Sep 28, 2026	50.74	50.74	50.64	50.69	50.69	-0.43%	1,142
Sep 25, 2026	50.90	50.90	50.90	50.90	50.90	-0.05%	99
Sep 24, 2026	50.92	50.96	50.92	50.93	50.93	-0.28%	556
Sep 23, 2026	51.07	51.07	51.07	51.07	51.07	-0.75%	180
Sep 22, 2026	51.42	51.47	51.42	51.46	51.46	0.02%	1,761
Sep 21, 2026	51.45	51.45	51.45	51.45	51.45	0.15%	134
Sep 18, 2026	51.35	51.37	51.35	51.37	51.37	-0.18%	182
Sep 17, 2026	51.46	51.46	51.46	51.46	51.46	0.37%	162
Sep 16, 2026	51.29	51.29	51.27	51.27	51.27	0.08%	406
Sep 15, 2026	51.29	51.29	51.23	51.23	51.23	-0.22%	180
Sep 14, 2026	51.30	51.34	51.30	51.34	51.34	-0.12%	117
Sep 11, 2026	51.40	51.40	51.40	51.40	51.40	0.01%	24
Sep 10, 2026	51.40	51.40	51.40	51.40	51.40	-0.47%	14
Sep 9, 2026	51.64	51.64	51.64	51.64	51.64	-0.18%	13
Sep 8, 2026	51.74	51.74	51.74	51.74	51.74	-0.04%	20
Sep 4, 2026	51.76	51.76	51.76	51.76	51.76	-0.02%	13
Sep 3, 2026	51.77	51.77	51.77	51.77	51.77	0.09%	60
Sep 2, 2026	51.74	51.74	51.70	51.72	51.72	0.06%	973
Sep 1, 2026	51.77	51.77	51.69	51.69	51.69	-0.32%	212
Aug 31, 2026	51.86	51.86	51.86	51.86	51.86	0.04%	114
Aug 28, 2026	51.91	51.91	51.83	51.84	51.84	-0.21%	316
Aug 27, 2026	51.96	51.96	51.95	51.95	51.95	0.04%	1,079
Aug 26, 2026	51.92	51.93	51.92	51.93	51.93	-0.09%	772
Aug 25, 2026	51.97	51.97	51.97	51.97	51.97	0.23%	96
Aug 24, 2026	51.79	51.86	51.79	51.85	51.85	0.08%	360
Aug 21, 2026	51.81	51.81	51.81	51.81	51.81	0.09%	242
Aug 20, 2026	51.75	51.76	51.75	51.76	51.76	-0.13%	190
Aug 19, 2026	51.83	51.83	51.83	51.83	51.83	0.17%	13
Aug 18, 2026	51.75	51.75	51.75	51.75	51.74	-0.09%	13
Aug 17, 2026	51.79	51.79	51.79	51.79	51.79	-0.13%	97
Aug 14, 2026	51.86	51.86	51.86	51.86	51.86	-0.05%	12
Aug 13, 2026	51.88	51.88	51.88	51.88	51.88	0.21%	11
Aug 12, 2026	51.78	51.78	51.78	51.78	51.78	0.11%	64
Aug 11, 2026	51.74	51.74	51.72	51.72	51.72	0.03%	273
Aug 10, 2026	51.70	51.70	51.70	51.70	51.70	-0.06%	18
Aug 7, 2026	51.77	51.77	51.63	51.74	51.74	0.07%	1,842
Aug 6, 2026	51.70	51.70	51.70	51.70	51.70	-0.04%	981
Aug 5, 2026	51.72	51.72	51.72	51.72	51.72	-0.09%	103
Aug 4, 2026	51.74	51.77	51.74	51.77	51.77	0.28%	1,239
Aug 3, 2026	51.55	51.62	51.55	51.62	51.62	0.28%	227
Jul 31, 2026	51.38	51.48	51.38	51.48	51.48	-0.01%	1,391
Jul 30, 2026	51.48	51.48	51.48	51.48	51.48	0.34%	89
Jul 29, 2026	51.31	51.31	51.31	51.31	51.31	-0.17%	64
Jul 28, 2026	51.34	51.40	51.34	51.40	51.40	0.10%	1,107
Jul 27, 2026	51.37	51.38	51.35	51.35	51.35	0.05%	1,891
Jul 24, 2026	51.31	51.32	51.31	51.32	51.32	-	374