F/m Compoundr U.S. Aggregate Bond ETF (CPAG)
102.18
+0.46
(+0.46%)
USD |
NASDAQ |
Aug 25, 16:00
CPAG Price : 102.18 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 102.02 | 102.18 | 102.02 | 102.18 | 2744.00 |
| Aug 24, 2026 | 101.60 | 101.75 | 101.60 | 101.72 | 14551.00 |
| Aug 21, 2026 | 101.56 | 101.56 | 101.52 | 101.52 | 4838.00 |
| Aug 20, 2026 | 101.73 | 101.73 | 101.66 | 101.67 | 12439.00 |
| Aug 19, 2026 | 101.93 | 102.00 | 101.89 | 101.99 | 2334.00 |
| Aug 18, 2026 | 101.50 | 101.51 | 101.50 | 101.51 | 516.00 |
| Aug 17, 2026 | 101.53 | 101.53 | 101.41 | 101.43 | 20647.00 |
| Aug 14, 2026 | 101.80 | 101.80 | 101.59 | 101.64 | 15331.00 |
| Aug 13, 2026 | 101.94 | 101.95 | 101.85 | 101.85 | 10509.00 |
| Aug 12, 2026 | 101.70 | 101.70 | 101.60 | 101.60 | 4625.00 |
| Aug 11, 2026 | 101.52 | 101.52 | 101.49 | 101.49 | 2383.00 |
| Aug 10, 2026 | 101.48 | 101.48 | 101.41 | 101.41 | 1463.00 |
| Aug 07, 2026 | 101.73 | 101.77 | 101.73 | 101.77 | 2509.00 |
| Aug 06, 2026 | 101.69 | 101.69 | 101.60 | 101.60 | 665.00 |
| Aug 05, 2026 | 101.83 | 101.88 | 101.82 | 101.88 | 7624.00 |
| Aug 04, 2026 | 101.73 | 101.83 | 101.73 | 101.82 | 15772.00 |
| Aug 03, 2026 | 101.41 | 101.42 | 101.39 | 101.41 | 17330.00 |
| Jul 31, 2026 | 101.28 | 101.28 | 101.15 | 101.19 | 6809.00 |
| Jul 30, 2026 | 101.55 | 101.55 | 101.49 | 101.50 | 26342.00 |
| Jul 29, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 305.00 |
| Jul 28, 2026 | 101.80 | 101.82 | 101.80 | 101.82 | 1071.00 |
| Jul 27, 2026 | 101.52 | 101.59 | 101.52 | 101.59 | 12987.00 |
| Jul 24, 2026 | 101.38 | 101.38 | 101.38 | 101.38 | 62.00 |
| Jul 23, 2026 | 101.20 | 101.25 | 101.20 | 101.25 | 771.00 |
| Jul 22, 2026 | 101.54 | 101.54 | 101.49 | 101.49 | 186.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median