F/m Compoundr High Yield Bond ETF (CPHY)
51.85
+0.04
(+0.08%)
USD |
NASDAQ |
Aug 24, 16:00
CPHY Price : 51.85 for Aug. 24, 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 24, 2026 | 51.79 | 51.86 | 51.79 | 51.85 | 360.00 |
| Aug 21, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 242.00 |
| Aug 20, 2026 | 51.75 | 51.76 | 51.75 | 51.76 | 190.00 |
| Aug 19, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 13.00 |
| Aug 18, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 13.00 |
| Aug 17, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 97.00 |
| Aug 14, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 12.00 |
| Aug 13, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 11.00 |
| Aug 12, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 64.00 |
| Aug 11, 2026 | 51.74 | 51.74 | 51.72 | 51.72 | 273.00 |
| Aug 10, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 18.00 |
| Aug 07, 2026 | 51.77 | 51.77 | 51.63 | 51.74 | 1842.00 |
| Aug 06, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 982.00 |
| Aug 05, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 103.00 |
| Aug 04, 2026 | 51.74 | 51.77 | 51.74 | 51.77 | 1239.00 |
| Aug 03, 2026 | 51.55 | 51.62 | 51.55 | 51.62 | 227.00 |
| Jul 31, 2026 | 51.38 | 51.48 | 51.38 | 51.48 | 1391.00 |
| Jul 30, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 89.00 |
| Jul 29, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 64.00 |
| Jul 28, 2026 | 51.34 | 51.40 | 51.34 | 51.40 | 1107.00 |
| Jul 27, 2026 | 51.37 | 51.38 | 51.34 | 51.34 | 1891.00 |
| Jul 24, 2026 | 51.31 | 51.32 | 51.30 | 51.32 | 374.00 |
| Jul 23, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 34.00 |
| Jul 22, 2026 | 51.55 | 51.55 | 51.50 | 51.51 | 1171.00 |
| Jul 21, 2026 | 51.58 | 51.61 | 51.58 | 51.60 | 3135.00 |
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