F/m Compoundr High Yield Bond ETF (CPHY)

CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	51.58	51.58	51.58	51.62	-	0.21%	368
Jul 13, 2026	51.51	51.51	51.51	51.51	51.51	-0.22%	121
Jul 10, 2026	51.63	51.63	51.63	51.63	51.63	-0.10%	86
Jul 9, 2026	51.68	51.68	51.68	51.68	51.68	0.16%	26
Jul 8, 2026	51.60	51.60	51.60	51.60	51.60	-0.19%	29
Jul 7, 2026	51.69	51.69	51.69	51.69	51.69	0.02%	78
Jul 6, 2026	51.67	51.69	51.66	51.69	51.69	0.03%	483
Jul 2, 2026	51.67	51.67	51.67	51.67	51.67	0.16%	2,262
Jul 1, 2026	51.59	51.59	51.59	51.59	51.59	-0.03%	15
Jun 30, 2026	51.61	51.61	51.61	51.61	51.61	-0.04%	31
Jun 29, 2026	51.63	51.63	51.63	51.63	51.62	0.13%	39
Jun 26, 2026	51.54	51.59	51.53	51.56	51.56	-	1,808
Jun 25, 2026	51.53	51.56	51.53	51.56	51.56	0.07%	714
Jun 24, 2026	51.58	51.59	51.52	51.52	51.52	-0.04%	454
Jun 23, 2026	51.55	51.56	51.54	51.54	51.54	-0.04%	2,005
Jun 22, 2026	51.56	51.58	51.56	51.57	51.57	-0.08%	1,014
Jun 18, 2026	51.57	51.61	51.57	51.61	51.60	0.28%	449
Jun 17, 2026	51.60	51.62	51.46	51.46	51.46	-0.32%	2,423
Jun 16, 2026	51.61	51.65	51.61	51.63	51.63	0.05%	6,274
Jun 15, 2026	51.61	51.61	51.61	51.61	51.61	0.12%	31
Jun 12, 2026	51.55	51.55	51.55	51.55	51.55	0.06%	60
Jun 11, 2026	51.36	51.51	51.36	51.51	51.51	0.48%	226
Jun 10, 2026	51.30	51.30	51.27	51.27	51.27	-0.15%	264
Jun 9, 2026	51.33	51.34	51.33	51.34	51.34	0.03%	279
Jun 8, 2026	51.33	51.33	51.33	51.33	51.33	0.08%	83
Jun 5, 2026	51.46	51.46	51.29	51.29	51.29	-0.36%	1,277
Jun 4, 2026	51.48	51.48	51.47	51.47	51.47	0.17%	747
Jun 3, 2026	51.45	51.45	51.37	51.38	51.38	-0.18%	355
Jun 2, 2026	51.46	51.48	51.07	51.48	51.48	-	685
Jun 1, 2026	51.31	51.49	51.31	51.48	51.48	-0.06%	876
May 29, 2026	51.46	51.51	51.46	51.51	51.51	0.12%	2,076
May 28, 2026	51.41	51.45	51.41	51.45	51.45	-0.02%	739
May 27, 2026	51.46	51.46	51.46	51.46	51.46	0.10%	118
May 26, 2026	51.34	51.41	51.34	51.41	51.41	0.22%	515
May 22, 2026	51.24	51.29	51.24	51.29	51.29	0.04%	493
May 21, 2026	51.15	51.27	51.15	51.27	51.27	0.20%	4,350
May 20, 2026	51.09	51.17	51.09	51.17	51.17	0.50%	281
May 19, 2026	51.00	51.00	50.86	50.91	50.91	-0.22%	1,102
May 18, 2026	51.03	51.06	51.01	51.02	51.02	-0.02%	1,680
May 15, 2026	51.02	51.04	51.02	51.03	51.03	-0.42%	3,023
May 14, 2026	51.30	51.32	51.25	51.25	51.25	-0.04%	273
May 13, 2026	51.27	51.27	51.27	51.27	51.27	0.04%	2
May 12, 2026	51.22	51.25	51.22	51.25	51.25	-0.14%	132
May 11, 2026	51.32	51.32	51.32	51.32	51.32	-0.09%	4
May 8, 2026	51.37	51.37	51.37	51.37	51.37	0.18%	31
May 7, 2026	51.38	51.38	51.27	51.27	51.27	-0.37%	199
May 6, 2026	51.45	51.46	51.45	51.46	51.46	0.36%	516
May 5, 2026	51.28	51.28	51.28	51.28	51.28	0.10%	68
May 4, 2026	51.21	51.22	51.21	51.22	51.22	-0.16%	126
May 1, 2026	51.31	51.31	51.31	51.31	51.31	0.27%	28

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.