F/m Compoundr High Yield Bond ETF (CPHY)
50.72
-0.15
(-0.29%)
USD |
NASDAQ |
Oct 13, 16:00
CPHY Price : 50.72 for Oct. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 13, 2026 | 50.66 | 50.72 | 50.66 | 50.72 | 605.00 |
| Oct 12, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 11.00 |
| Oct 09, 2026 | 50.71 | 50.80 | 50.71 | 50.80 | 284.00 |
| Oct 08, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 16.00 |
| Oct 07, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 10.00 |
| Oct 06, 2026 | 50.79 | 50.84 | 50.79 | 50.84 | 268.00 |
| Oct 05, 2026 | 50.61 | 50.61 | 50.54 | 50.54 | 1721.00 |
| Oct 02, 2026 | 50.77 | 50.77 | 50.48 | 50.48 | 1291.00 |
| Oct 01, 2026 | 50.43 | 50.50 | 50.42 | 50.50 | 1874.00 |
| Sep 30, 2026 | 50.44 | 50.46 | 50.44 | 50.46 | 821.00 |
| Sep 29, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 212.00 |
| Sep 28, 2026 | 50.74 | 50.74 | 50.64 | 50.69 | 1142.00 |
| Sep 25, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 99.00 |
| Sep 24, 2026 | 50.92 | 50.96 | 50.92 | 50.93 | 556.00 |
| Sep 23, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 181.00 |
| Sep 22, 2026 | 51.42 | 51.47 | 51.42 | 51.46 | 1761.00 |
| Sep 21, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 135.00 |
| Sep 18, 2026 | 51.35 | 51.37 | 51.35 | 51.37 | 183.00 |
| Sep 17, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 162.00 |
| Sep 16, 2026 | 51.29 | 51.29 | 51.27 | 51.27 | 407.00 |
| Sep 15, 2026 | 51.29 | 51.29 | 51.23 | 51.23 | 181.00 |
| Sep 14, 2026 | 51.30 | 51.34 | 51.30 | 51.34 | 118.00 |
| Sep 11, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 24.00 |
| Sep 10, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 14.00 |
| Sep 09, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 13.00 |
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