Skip to main content
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.12
-0.12 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025101.57101.57101.54101.56101.56-0.11%3,203
Oct 8, 2025101.80101.80101.67101.67101.670.01%5,114
Oct 7, 2025101.74101.74101.66101.66101.660.18%116
Oct 6, 2025101.66101.66101.48101.48101.48-0.22%262
Oct 3, 2025101.79101.79101.70101.70101.70-0.12%5,303
Oct 2, 2025101.81101.81101.81101.81101.810.11%12
Oct 1, 2025101.60101.71101.60101.71101.710.25%223
Sep 30, 2025101.55101.58101.46101.46101.45-0.07%428
Sep 29, 2025101.53101.53101.53101.53101.530.22%2
Sep 26, 2025101.30101.30101.30101.30101.300.03%265
Sep 25, 2025101.24101.27101.20101.27101.27-0.12%547
Sep 24, 2025101.39101.39101.39101.39101.39-0.22%305
Sep 23, 2025101.61101.61101.61101.61101.610.19%102
Sep 22, 2025101.46101.46101.42101.42101.42-0.14%2,143
Sep 19, 2025101.61101.61101.49101.56101.560.01%1,516
Sep 18, 2025101.57101.57101.55101.56101.56-0.28%754
Sep 17, 2025102.01102.01101.82101.85101.85-0.17%792
Sep 16, 2025102.02102.02102.02102.02102.020.06%158
Sep 15, 2025101.98101.98101.96101.96101.960.17%209
Sep 12, 2025101.78101.79101.63101.79101.79-0.12%2,596
Sep 11, 2025101.90101.91101.90101.91101.910.19%5,406
Sep 10, 2025101.74101.74101.73101.73101.730.21%5,211
Sep 9, 2025101.61101.61101.52101.52101.52-0.21%1,158
Sep 8, 2025101.66101.73101.66101.73101.730.37%1,993
Sep 5, 2025101.47101.49101.36101.36101.360.46%1,573
Sep 4, 2025100.78100.90100.78100.90100.900.38%302
Sep 3, 2025100.23100.53100.23100.52100.510.32%13,981
Sep 2, 2025100.18100.20100.11100.20100.20-0.24%948
Aug 29, 2025100.42100.47100.42100.44100.44-0.12%998
Aug 28, 2025100.58100.58100.57100.57100.570.13%193
Aug 27, 2025100.20100.44100.20100.44100.440.09%440
Aug 26, 2025100.18100.35100.18100.35100.350.12%521
Aug 25, 2025100.20100.31100.17100.23100.23-0.14%12,708
Aug 22, 2025100.21100.37100.21100.37100.370.51%300
Aug 21, 202599.9699.9699.8199.8699.86-0.20%463
Aug 20, 2025100.09100.15100.04100.06100.060.05%13,001
Aug 19, 202599.99100.0199.98100.01100.010.19%2,480
Aug 18, 202599.8099.8599.8099.8299.82-0.10%2,392
Aug 15, 2025100.03100.0399.8999.9299.92-0.16%6,581
Aug 14, 2025100.19100.19100.05100.08100.08-0.28%6,090
Aug 13, 2025100.36100.36100.36100.36100.350.37%22