Skip to main content
F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
NASDAQ: CPAG · Real-Time Price · USD
102.57
-0.05 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026102.50102.58102.50102.57102.57-0.05%2,475
Apr 27, 2026102.61102.62102.61102.62102.62-0.16%221
Apr 24, 2026102.62102.79102.61102.79102.790.14%3,216
Apr 23, 2026102.87102.87102.65102.65102.65-0.14%345
Apr 22, 2026102.91102.91102.78102.78102.780.09%293
Apr 21, 2026102.98102.98102.68102.69102.69-0.35%5,986
Apr 20, 2026102.95103.06102.93103.05103.05-0.01%7,882
Apr 17, 2026103.04103.15103.04103.06103.060.38%1,092
Apr 16, 2026102.80102.83102.67102.67102.67-0.16%50,259
Apr 15, 2026102.87102.89102.81102.83102.83-0.16%10,444
Apr 14, 2026102.90103.00102.89102.99102.990.25%6,776
Apr 13, 2026102.54102.74102.54102.74102.740.20%5,940
Apr 10, 2026102.60102.60102.53102.53102.53-0.13%699
Apr 9, 2026102.46102.77102.46102.67102.670.04%837
Apr 8, 2026102.71102.71102.62102.63102.630.26%782
Apr 7, 2026102.04102.39101.99102.36102.360.11%2,338
Apr 6, 2026102.74102.74102.25102.25102.25-0.17%2,703
Apr 2, 2026102.23102.43102.23102.43102.430.20%11,326
Apr 1, 2026102.28102.37102.22102.22102.22-6,284
Mar 31, 2026102.04102.22102.04102.22102.220.42%2,323
Mar 30, 2026101.89101.89101.69101.79101.790.53%14,809
Mar 27, 2026101.06101.32101.06101.25101.25-0.01%2,001
Mar 26, 2026101.33101.33101.27101.27101.26-0.58%1,222
Mar 25, 2026101.87101.87101.84101.85101.850.38%1,248
Mar 24, 2026101.44101.57101.32101.47101.47-0.28%1,990
Mar 23, 2026101.81101.84101.61101.76101.760.36%2,566
Mar 20, 2026101.86101.86101.38101.39101.39-0.85%4,702
Mar 19, 2026102.10102.25102.06102.25102.250.10%2,780
Mar 18, 2026102.44102.47102.12102.15102.15-0.39%6,103
Mar 17, 2026102.54102.54102.54102.54102.540.21%18,387
Mar 16, 2026102.30102.36102.27102.33102.330.39%7,390
Mar 13, 2026102.25102.25101.89101.93101.93-0.11%1,971
Mar 12, 2026102.23102.29102.04102.04102.04-0.36%48,572
Mar 11, 2026102.63102.64102.38102.41102.41-0.47%8,687
Mar 10, 2026103.12103.18102.89102.89102.89-0.31%2,942
Mar 9, 2026102.82103.21102.82103.21103.210.30%4,751
Mar 6, 2026102.76102.96102.68102.90102.90-0.12%6,881
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