F/m Compoundr High Yield Bond ETF (CPHY)
51.27
+0.04
(+0.08%)
USD |
NASDAQ |
Sep 16, 16:00
51.34
+0.07
(+0.13%)
After-Hours: 20:00
CPHY Price : 51.27 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 08, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 20.00 |
| Sep 04, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 13.00 |
| Sep 03, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 60.00 |
| Sep 02, 2026 | 51.74 | 51.74 | 51.70 | 51.72 | 974.00 |
| Sep 01, 2026 | 51.77 | 51.77 | 51.69 | 51.69 | 212.00 |
| Aug 31, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 114.00 |
| Aug 28, 2026 | 51.91 | 51.91 | 51.83 | 51.84 | 316.00 |
| Aug 27, 2026 | 51.96 | 51.96 | 51.95 | 51.95 | 1080.00 |
| Aug 26, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 773.00 |
| Aug 25, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 96.00 |
| 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 |
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