F/m Compoundr High Yield Bond ETF (CPHY)

NASDAQ: CPHY · Real-Time Price · USD

51.72

+0.02 (0.03%)

At close: Aug 11, 2026, 4:00 PM EDT

51.72

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:15 PM EDT

CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	51.69	51.76	51.69	51.70	-	-	8
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
Jul 23, 2026	51.32	51.32	51.32	51.32	51.32	-0.36%	34
Jul 22, 2026	51.55	51.55	51.50	51.51	51.51	-0.17%	1,171
Jul 21, 2026	51.58	51.61	51.58	51.60	51.60	-0.04%	3,135
Jul 20, 2026	51.62	51.62	51.62	51.62	51.62	-0.04%	30
Jul 17, 2026	51.62	51.64	51.62	51.64	51.64	-0.08%	205
Jul 16, 2026	51.68	51.68	51.68	51.68	51.68	-	11
Jul 15, 2026	51.68	51.68	51.68	51.68	51.68	0.15%	83
Jul 14, 2026	51.58	51.60	51.58	51.60	51.60	0.16%	1,113
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