Skip to main content
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.75
-0.27 (-0.27%)
Mar 6, 2026, 9:50 AM EST - Market open

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026103.00103.04102.93103.02103.02-0.27%1,386
Mar 4, 2026103.38103.38103.30103.30103.30-0.05%547
Mar 3, 2026103.36103.36103.36103.36103.36-0.13%90
Mar 2, 2026103.49103.49103.49103.49103.49-0.42%198
Feb 27, 2026103.94103.94103.93103.93103.930.18%419
Feb 26, 2026103.66103.76103.66103.75103.750.15%196,700
Feb 25, 2026103.60103.63103.59103.59103.59-0.04%2,756
Feb 24, 2026103.59103.65103.59103.63103.63-0.02%11,645
Feb 23, 2026103.56103.64103.56103.64103.640.19%2,032
Feb 20, 2026103.44103.44103.35103.44103.440.01%1,225
Feb 19, 2026103.37103.46103.37103.44103.430.02%1,421
Feb 18, 2026103.43103.49103.41103.41103.41-0.12%2,046
Feb 17, 2026103.52103.55103.52103.54103.540.02%2,114
Feb 13, 2026103.50103.52103.50103.52103.520.28%3,285
Feb 12, 2026103.19103.24103.19103.24103.230.45%420
Feb 11, 2026102.79102.79102.77102.77102.77-0.20%129
Feb 10, 2026102.97102.99102.92102.98102.980.29%2,320
Feb 9, 2026102.61102.68102.59102.68102.680.04%1,364
Feb 6, 2026102.53102.64102.53102.64102.640.01%1,820
Feb 5, 2026102.39102.63102.39102.63102.630.44%1,261
Feb 4, 2026102.21102.21102.18102.18102.18-0.06%2,504
Feb 3, 2026102.18102.25102.18102.25102.250.01%325
Feb 2, 2026102.36102.36102.21102.24102.23-0.16%1,949
Jan 30, 2026103.49103.49102.36102.40102.39-0.08%1,179
Jan 29, 2026102.32102.52102.31102.48102.480.05%14,204
Jan 28, 2026102.42102.44102.33102.43102.43-0.05%842,810
Jan 27, 2026102.56102.61102.48102.48102.48-0.08%8,424
Jan 26, 2026102.58102.61102.53102.56102.560.13%6,303
Jan 23, 2026102.38102.43102.28102.43102.420.09%1,239
Jan 22, 2026102.22102.36102.17102.34102.330.04%7,155
Jan 21, 2026102.11102.30102.11102.30102.300.31%16,340
Jan 20, 2026101.99102.13101.98101.98101.98-0.38%5,802
Jan 16, 2026102.52102.52102.35102.36102.36-0.18%3,857
Jan 15, 2026102.68102.68102.55102.55102.55-0.12%2,199
Jan 14, 2026102.60102.72102.59102.68102.680.16%3,442
Jan 13, 2026102.52102.52102.42102.51102.510.10%1,726
Jan 12, 2026102.42102.48102.40102.41102.41-0.07%6,321
Jan 9, 2026102.52102.52102.44102.48102.480.21%14,768
Jan 8, 2026102.31102.31102.25102.26102.26-0.18%2,438
Jan 7, 2026102.49102.50102.44102.44102.440.11%3,241
Jan 6, 2026102.29102.33102.25102.33102.33-0.02%4,312
Jan 5, 2026102.28102.36102.28102.36102.360.19%897
Jan 2, 2026102.17102.18102.16102.16102.16-0.05%1,618
Dec 31, 2025102.39102.42102.21102.21102.21-0.24%756
Dec 30, 2025102.38102.48102.38102.46102.46-0.05%615
Dec 29, 2025102.44102.51102.44102.51102.510.13%16,994
Dec 26, 2025102.33102.38102.33102.38102.380.02%5,613
Dec 24, 2025102.36102.36102.36102.36102.360.22%38
Dec 23, 2025101.93102.14101.92102.13102.13-0.03%2,568
Dec 22, 2025102.20102.20102.13102.16102.16-0.01%5,888
Dec 19, 2025102.27102.31102.18102.18102.17-0.21%379
Dec 18, 2025102.41102.41102.30102.39102.390.23%6,230
Dec 17, 2025102.16102.16102.16102.16102.16-0.04%47
Dec 16, 2025101.97102.20101.97102.20102.200.19%1,572
Dec 15, 2025102.13102.13101.97102.00102.000.08%2,072
Dec 12, 2025101.91101.92101.89101.91101.91-0.28%1,909
Dec 11, 2025102.18102.20102.18102.20102.200.01%101
Dec 10, 2025101.99102.19101.99102.19102.190.30%1,130
Dec 9, 2025101.92101.97101.89101.89101.89-0.07%11,531
Dec 8, 2025102.01102.01101.85101.96101.96-0.15%5,010
Dec 5, 2025102.21102.21102.09102.12102.12-0.12%3,532
Dec 4, 2025102.26102.26102.21102.24102.24-0.21%3,660
Dec 3, 2025102.42102.48102.42102.46102.460.16%2,266
Dec 2, 2025102.15102.31102.15102.29102.290.09%781
Dec 1, 2025102.19102.20102.19102.20102.20-0.41%635
Nov 28, 2025102.64102.64102.62102.62102.62-0.13%230
Nov 26, 2025102.66102.76102.66102.76102.760.14%635
Nov 25, 2025102.71102.71102.61102.61102.610.19%576
Nov 24, 2025102.34102.42102.33102.41102.410.17%4,483
Nov 21, 2025102.25102.25102.16102.24102.240.23%757
Nov 20, 2025101.99102.01101.95102.01102.010.15%727
Nov 19, 2025102.03102.03101.86101.86101.86-0.05%114
Nov 18, 2025101.97101.97101.81101.90101.900.08%474
Nov 17, 2025101.86101.86101.82101.82101.820.02%674
Nov 14, 2025102.02102.02101.80101.80101.80-0.13%101
Nov 13, 2025102.04102.11101.94101.94101.94-0.29%556
Nov 12, 2025102.28102.28102.23102.23102.23-0.05%3,274
Nov 11, 2025102.25102.29102.23102.28102.280.30%3,146
Nov 10, 2025102.01102.95101.97101.97101.97-0.04%4,547
Nov 7, 2025102.00102.01102.00102.01102.01-0.05%103
Nov 6, 2025102.02102.07102.02102.06102.060.39%13,343
Nov 5, 2025101.76101.76101.65101.67101.67-0.31%3,595
Nov 4, 2025101.98102.09101.98101.99101.990.04%2,014
Nov 3, 2025101.97101.97101.92101.94101.94-0.11%742
Oct 31, 2025102.05102.05102.05102.05102.05-0.07%150
Oct 30, 2025102.13102.13102.08102.12102.12-0.17%2,955
Oct 29, 2025102.30102.30102.30102.30102.30-0.47%1
Oct 28, 2025102.79102.79102.79102.79102.790.07%359
Oct 27, 2025102.72102.72102.72102.72102.720.05%316
Oct 24, 2025102.61102.67102.61102.67102.670.11%3,879
Oct 23, 2025102.55102.55102.55102.55102.55-0.20%273
Oct 22, 2025102.72102.76102.65102.75102.75-2,587
Oct 21, 2025102.81102.81102.75102.75102.740.11%534
Oct 20, 2025102.57102.64102.56102.64102.640.14%1,758
Oct 17, 2025102.47102.50102.47102.50102.50-0.11%173
Oct 16, 2025102.25102.63102.25102.61102.610.35%4,010
Oct 15, 2025102.40102.40102.26102.26102.26-0.03%1,427
Oct 14, 2025102.14102.29102.13102.29102.290.15%632
Oct 13, 2025101.98102.13101.97102.13102.130.16%2,732
Oct 10, 2025101.82101.97101.82101.97101.960.40%1,252