F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
51.43
-0.10 (-0.19%)
Mar 3, 2026, 4:00 PM EST - Market closed
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | - | -0.50% | 135 |
| Mar 2, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.02% | 280 |
| Feb 27, 2026 | 51.55 | 51.55 | 51.54 | 51.54 | 51.54 | -0.20% | 266 |
| Feb 26, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.08% | 345 |
| Feb 25, 2026 | 51.65 | 51.68 | 51.65 | 51.68 | 51.68 | 0.14% | 631 |
| Feb 24, 2026 | 51.61 | 51.67 | 51.58 | 51.61 | 51.61 | -0.08% | 3,279 |
| Feb 23, 2026 | 51.70 | 51.72 | 51.65 | 51.65 | 51.65 | -0.12% | 997 |
| Feb 20, 2026 | 51.65 | 51.72 | 51.65 | 51.72 | 51.72 | -0.09% | 451 |
| Feb 19, 2026 | 51.67 | 51.76 | 51.67 | 51.76 | 51.76 | 0.11% | 492 |
| Feb 18, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.18% | 1,091 |
| Feb 17, 2026 | 51.56 | 51.62 | 51.56 | 51.61 | 51.61 | -0.05% | 3,322 |
| Feb 13, 2026 | 51.67 | 51.67 | 51.64 | 51.64 | 51.64 | 0.08% | 395 |
| Feb 12, 2026 | 51.61 | 51.61 | 51.60 | 51.60 | 51.60 | -0.10% | 230 |
| Feb 11, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - | 20 |
| Feb 10, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.02% | 34 |
| Feb 9, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.11% | 5 |
| Feb 6, 2026 | 51.54 | 51.60 | 51.54 | 51.60 | 51.60 | 0.28% | 248 |
| Feb 5, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.12% | 91 |
| Feb 4, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.08% | 142 |
| Feb 3, 2026 | 51.52 | 51.56 | 51.52 | 51.56 | 51.56 | -0.09% | 654 |
| Feb 2, 2026 | 51.61 | 51.61 | 51.60 | 51.60 | 51.60 | 0.07% | 1,109 |
| Jan 30, 2026 | 51.55 | 51.56 | 51.55 | 51.56 | 51.56 | 0.07% | 1,278 |
| Jan 29, 2026 | 51.53 | 51.53 | 51.51 | 51.53 | 51.53 | -0.05% | 2,442 |
| Jan 28, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.13% | 100 |
| Jan 27, 2026 | 51.63 | 51.63 | 51.62 | 51.62 | 51.62 | 0.04% | 604 |
| Jan 26, 2026 | 51.61 | 51.61 | 51.59 | 51.60 | 51.60 | 0.03% | 7,079 |
| Jan 23, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.08% | 155 |
| Jan 22, 2026 | 51.60 | 51.64 | 51.60 | 51.63 | 51.62 | 0.11% | 1,994 |
| Jan 21, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.23% | 17 |
| Jan 20, 2026 | 51.08 | 51.47 | 51.08 | 51.45 | 51.45 | -0.19% | 3,780 |
| Jan 16, 2026 | 51.56 | 51.56 | 51.55 | 51.55 | 51.55 | 0.04% | 1,013 |
| Jan 15, 2026 | 51.53 | 51.54 | 51.53 | 51.53 | 51.53 | 0.02% | 1,069 |
| Jan 14, 2026 | 51.49 | 51.52 | 51.49 | 51.52 | 51.52 | 0.01% | 2,418 |
| Jan 13, 2026 | 51.53 | 51.53 | 51.51 | 51.51 | 51.51 | 0.04% | 303 |
| Jan 12, 2026 | 51.47 | 51.49 | 51.47 | 51.49 | 51.49 | 0.01% | 241 |
| Jan 9, 2026 | 51.51 | 51.51 | 51.48 | 51.48 | 51.48 | 0.15% | 4,898 |
| Jan 8, 2026 | 51.39 | 51.41 | 51.39 | 51.41 | 51.41 | -0.06% | 206 |
| Jan 7, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - | 142 |
| Jan 6, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.10% | 6 |
| Jan 5, 2026 | 51.36 | 51.41 | 51.36 | 51.38 | 51.38 | 0.24% | 1,615 |
| Jan 2, 2026 | 51.13 | 51.26 | 51.13 | 51.26 | 51.26 | 0.01% | 807 |
| Dec 31, 2025 | 51.27 | 51.27 | 51.25 | 51.25 | 51.25 | -0.06% | 9,172 |
| Dec 30, 2025 | 51.28 | 51.29 | 51.26 | 51.29 | 51.29 | 0.05% | 216 |
| Dec 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.06% | 100 |
| Dec 26, 2025 | 51.23 | 51.24 | 51.22 | 51.23 | 51.23 | -0.03% | 3,558 |
| Dec 24, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.21% | 4 |
| Dec 23, 2025 | 51.09 | 51.14 | 51.09 | 51.14 | 51.14 | 0.09% | 1,201 |
| Dec 22, 2025 | 51.08 | 51.10 | 51.07 | 51.10 | 51.10 | 0.05% | 434 |
| Dec 19, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.03% | 102 |
| Dec 18, 2025 | 51.00 | 51.09 | 51.00 | 51.09 | 51.09 | 0.25% | 1,199 |
| Dec 17, 2025 | 50.99 | 50.99 | 50.96 | 50.96 | 50.96 | -0.15% | 6,006 |
| Dec 16, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.06% | 10 |
| Dec 15, 2025 | 51.02 | 51.03 | 51.01 | 51.01 | 51.01 | 0.08% | 1,707 |
| Dec 12, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.18% | 3 |
| Dec 11, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.05% | - |
| Dec 10, 2025 | 50.97 | 51.08 | 50.97 | 51.08 | 51.08 | 0.26% | 629 |
| Dec 9, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.95 | -0.05% | 163 |
| Dec 8, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.20% | 306 |
| Dec 5, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.05% | 2 |
| Dec 4, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.04% | 141 |
| Dec 3, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.14% | - |
| Dec 2, 2025 | 50.94 | 51.00 | 50.94 | 51.00 | 51.00 | 0.14% | 142 |
| Dec 1, 2025 | 50.95 | 50.95 | 50.93 | 50.93 | 50.93 | -0.14% | 961 |
| Nov 28, 2025 | 51.05 | 51.05 | 51.00 | 51.00 | 51.00 | 0.01% | 291 |
| Nov 26, 2025 | 50.97 | 51.00 | 50.97 | 51.00 | 50.99 | 0.16% | 367 |
| Nov 25, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.33% | 170 |
| Nov 24, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.31% | 150 |
| Nov 21, 2025 | 50.49 | 50.60 | 50.49 | 50.60 | 50.60 | 0.24% | 161 |
| Nov 20, 2025 | 50.66 | 50.66 | 50.48 | 50.48 | 50.48 | 0.01% | 2,271 |
| Nov 19, 2025 | 50.54 | 50.54 | 50.47 | 50.47 | 50.47 | 0.01% | 2,017 |
| Nov 18, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.06% | 1 |
| Nov 17, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.21% | 14 |
| Nov 14, 2025 | 50.50 | 50.54 | 50.50 | 50.54 | 50.54 | 0.05% | 2,027 |
| Nov 13, 2025 | 50.68 | 50.68 | 50.52 | 50.52 | 50.52 | -0.49% | 2,109 |
| Nov 12, 2025 | 50.79 | 50.79 | 50.77 | 50.77 | 50.77 | -0.08% | 149 |
| Nov 11, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.07% | 1 |
| Nov 10, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.39% | - |
| Nov 7, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.03% | 71 |
| Nov 6, 2025 | 50.52 | 50.56 | 50.52 | 50.56 | 50.56 | 0.07% | 142 |
| Nov 5, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.08% | 25 |
| Nov 4, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.15% | 306 |
| Nov 3, 2025 | 50.64 | 50.64 | 50.56 | 50.56 | 50.56 | -0.28% | 1,043 |
| Oct 31, 2025 | 50.77 | 50.77 | 50.69 | 50.70 | 50.70 | 0.01% | 858 |
| Oct 30, 2025 | 50.75 | 50.76 | 50.69 | 50.70 | 50.70 | -0.18% | 1,858 |
| Oct 29, 2025 | 50.94 | 50.95 | 50.79 | 50.79 | 50.79 | -0.31% | 2,536 |
| Oct 28, 2025 | 50.95 | 50.95 | 50.94 | 50.95 | 50.95 | -0.10% | 382 |
| Oct 27, 2025 | 50.91 | 51.01 | 50.91 | 51.00 | 51.00 | 0.28% | 565 |
| Oct 24, 2025 | 50.82 | 50.85 | 50.81 | 50.85 | 50.85 | 0.29% | 241 |
| Oct 23, 2025 | 50.68 | 50.70 | 50.66 | 50.70 | 50.70 | 0.10% | 3,439 |
| Oct 22, 2025 | 50.67 | 50.67 | 50.65 | 50.66 | 50.66 | -0.08% | 2,113 |
| Oct 21, 2025 | 50.71 | 50.71 | 50.67 | 50.70 | 50.70 | -0.07% | 11,109 |
| Oct 20, 2025 | 50.70 | 50.73 | 50.70 | 50.73 | 50.73 | 0.19% | 449 |
| Oct 17, 2025 | 50.49 | 50.64 | 50.49 | 50.64 | 50.64 | 0.23% | 1,327 |
| Oct 16, 2025 | 50.66 | 50.66 | 50.48 | 50.52 | 50.52 | -0.30% | 9,257 |
| Oct 15, 2025 | 50.68 | 50.68 | 50.67 | 50.67 | 50.67 | 0.34% | 200 |
| Oct 14, 2025 | 50.36 | 50.54 | 50.35 | 50.50 | 50.50 | 0.09% | 6,104 |
| Oct 13, 2025 | 50.32 | 50.45 | 50.32 | 50.45 | 50.45 | 0.57% | 1,148 |
| Oct 10, 2025 | 50.47 | 50.47 | 50.17 | 50.17 | 50.16 | -0.59% | 5,804 |
| Oct 9, 2025 | 50.46 | 50.46 | 50.41 | 50.46 | 50.46 | -0.28% | 3,034 |
| Oct 8, 2025 | 50.70 | 50.70 | 50.60 | 50.60 | 50.60 | -0.16% | 892 |