Skip to main content
F/m Compoundr High Yield Bond ETF (CPHY)
NASDAQ: CPHY · Real-Time Price · USD
51.23
-0.04 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
51.68
+0.45 (0.88%)
After-hours: Apr 28, 2026, 5:46 PM EDT

CPHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.2151.2351.2051.2351.23-0.08%2,666
Apr 27, 202651.2751.2751.2651.2751.27-0.02%2,379
Apr 24, 202651.2651.2851.2651.2851.280.18%314
Apr 23, 202651.1951.1951.1951.1951.19-0.15%357
Apr 22, 202651.2851.2851.2651.2651.260.12%101
Apr 21, 202651.2751.2751.2051.2051.20-0.24%1,021
Apr 20, 202651.3251.3251.3251.3251.32-0.06%-
Apr 17, 202651.3651.3651.3651.3651.360.36%1
Apr 16, 202651.1751.1751.1751.1751.17-0.08%2
Apr 15, 202651.2151.2251.2151.2251.22-0.10%1,002
Apr 14, 202651.2651.2651.2651.2651.260.31%8
Apr 13, 202651.1151.1151.1151.1151.110.33%1
Apr 10, 202650.9450.9450.9450.9450.94-0.35%-
Apr 9, 202650.9851.1250.9851.1251.120.07%192
Apr 8, 202651.0951.0951.0851.0851.080.60%314
Apr 7, 202650.6950.7850.6950.7850.780.03%169
Apr 6, 202650.7650.7650.7650.7650.760.21%85
Apr 2, 202650.6550.6650.6550.6650.660.10%857
Apr 1, 202650.6050.6150.5950.6150.610.06%670
Mar 31, 202650.5850.5850.5850.5850.580.22%147
Mar 30, 202650.5350.5450.4750.4750.47-0.02%7,947
Mar 27, 202650.5250.5250.4850.4850.47-0.21%116
Mar 26, 202650.7950.7950.5850.5850.58-0.66%322
Mar 25, 202651.0051.0050.9250.9250.920.33%297
Mar 24, 202650.8350.8350.7550.7550.75-0.31%214
Mar 23, 202650.6051.0750.6050.9150.910.61%892
Mar 20, 202650.8050.8050.6050.6050.60-0.91%300
Mar 19, 202651.0651.0651.0651.0651.060.27%-
Mar 18, 202651.0751.0750.9250.9250.92-0.38%1,991
Mar 17, 202651.1251.1251.1251.1251.120.27%700
Mar 16, 202651.0151.0150.9850.9850.980.34%405
Mar 13, 202650.8150.8150.8150.8150.80-0.17%129
Mar 12, 202651.0951.0950.8950.8950.89-0.61%138
Mar 11, 202651.2751.2751.1851.2151.21-0.24%4,690
Mar 10, 202651.4251.4251.3351.3351.33-0.09%151
Mar 9, 202651.0951.3851.0951.3851.380.50%569
Mar 6, 202651.2051.2051.1251.1251.12-0.49%207
Mar 5, 202651.3751.3751.3751.3751.37-0.34%2
Mar 4, 202651.5551.5551.5351.5551.550.23%1,631
Mar 3, 202651.2751.4351.2751.4351.43-0.20%635
Mar 2, 202651.5351.5351.5351.5351.53-0.02%280
Feb 27, 202651.5551.5551.5451.5451.54-0.20%266
Feb 26, 202651.6551.6551.6551.6551.65-0.08%345
Feb 25, 202651.6551.6851.6551.6851.680.14%631
Feb 24, 202651.6151.6751.5851.6151.61-0.08%3,279
Feb 23, 202651.7051.7251.6551.6551.65-0.12%997
Feb 20, 202651.6551.7251.6551.7251.72-0.09%451
Feb 19, 202651.6751.7651.6751.7651.760.11%492
Feb 18, 202651.7151.7151.7151.7151.710.18%1,091
Feb 17, 202651.5651.6251.5651.6151.61-0.05%3,322
Feb 13, 202651.6751.6751.6451.6451.640.08%395
Feb 12, 202651.6151.6151.6051.6051.60-0.10%230
Feb 11, 202651.6551.6551.6551.6551.65-20
Feb 10, 202651.6451.6451.6451.6451.64-0.02%34
Feb 9, 202651.6651.6651.6651.6651.660.11%5
Feb 6, 202651.5451.6051.5451.6051.600.28%248
Feb 5, 202651.4651.4651.4651.4651.46-0.12%91
Feb 4, 202651.5251.5251.5251.5251.52-0.08%142
Feb 3, 202651.5251.5651.5251.5651.56-0.09%654
Feb 2, 202651.6151.6151.6051.6051.600.07%1,109
Jan 30, 202651.5551.5651.5551.5651.560.07%1,278
Jan 29, 202651.5351.5351.5151.5351.53-0.05%2,442
Jan 28, 202651.5551.5551.5551.5551.55-0.13%100
Jan 27, 202651.6351.6351.6251.6251.620.04%604
Jan 26, 202651.6151.6151.5951.6051.600.03%7,079
Jan 23, 202651.5951.5951.5951.5951.59-0.08%155
Jan 22, 202651.6051.6451.6051.6351.620.11%1,994
Jan 21, 202651.5751.5751.5751.5751.570.23%17
Jan 20, 202651.0851.4751.0851.4551.45-0.19%3,780
Jan 16, 202651.5651.5651.5551.5551.550.04%1,013
Jan 15, 202651.5351.5451.5351.5351.530.02%1,069
Jan 14, 202651.4951.5251.4951.5251.520.01%2,418
Jan 13, 202651.5351.5351.5151.5151.510.04%303
Jan 12, 202651.4751.4951.4751.4951.490.01%241
Jan 9, 202651.5151.5151.4851.4851.480.15%4,898
Jan 8, 202651.3951.4151.3951.4151.41-0.06%206
Jan 7, 202651.4451.4451.4451.4451.44-142
Jan 6, 202651.4351.4351.4351.4351.430.10%6
Jan 5, 202651.3651.4151.3651.3851.380.24%1,615
Jan 2, 202651.1351.2651.1351.2651.260.01%807
Dec 31, 202551.2751.2751.2551.2551.25-0.06%9,172
Dec 30, 202551.2851.2951.2651.2951.290.05%216
Dec 29, 202551.2651.2651.2651.2651.260.06%100
Dec 26, 202551.2351.2451.2251.2351.23-0.03%3,558
Dec 24, 202551.2551.2551.2551.2551.250.21%4
Dec 23, 202551.0951.1451.0951.1451.140.09%1,201
Dec 22, 202551.0851.1051.0751.1051.100.05%434
Dec 19, 202551.0751.0751.0751.0751.07-0.03%102
Dec 18, 202551.0051.0951.0051.0951.090.25%1,199
Dec 17, 202550.9950.9950.9650.9650.96-0.15%6,006
Dec 16, 202551.0451.0451.0451.0451.040.06%10
Dec 15, 202551.0251.0351.0151.0151.010.08%1,707
Dec 12, 202550.9750.9750.9750.9750.97-0.18%3
Dec 11, 202551.0651.0651.0651.0651.06-0.05%-
Dec 10, 202550.9751.0850.9751.0851.080.26%629
Dec 9, 202550.9450.9550.9450.9550.95-0.05%163
Dec 8, 202550.9750.9750.9750.9750.97-0.20%306
Dec 5, 202551.0751.0751.0751.0751.070.05%2
Dec 4, 202551.0551.0551.0551.0551.05-0.04%141
Dec 3, 202551.0751.0751.0751.0751.070.14%-