Stock listing

NASDAQ:CPHY F/m Compoundr High Yield Bond ETF Stock

Follow F/m Compoundr High Yield Bond ETF into a list and get an email when it puts out news.

Share price · NASDAQ:CPHY

$50.85 USD -0.13 (-0.3%)

Close on Oct 30, 2026

Past year +0.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $50.85 – $50.85 USDOct 30, 2026
Volume: 8 sharesOct 30, 2026
52-week range: $49.78 – $51.97 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $28,100 USDMedian day 200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CPHY · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$50.85	-0.132	-0.3%	$50.85	$50.85	$50.85	8
Thu, Oct 29	$50.98	-0.012	0.0%	$51.04	$51.04	$50.90	373
Wed, Oct 28	$51.00	0.00	0.0%	$51.00	$51.00	$51.00	221
Tue, Oct 27	$51.00	+0.265	+0.5%	$50.92	$51.00	$50.92	197
Mon, Oct 26	$50.73	+0.105	+0.2%	$50.70	$50.74	$50.70	494
Fri, Oct 23	$50.63	-0.041	-0.1%	$50.63	$50.63	$50.63	100
Thu, Oct 22	$50.67	+0.091	+0.2%	$50.67	$50.67	$50.67	100
Wed, Oct 21	$50.58	+0.05	+0.1%	$50.56	$50.59	$50.56	600
Tue, Oct 20	$50.53	-0.007	0.0%	$50.53	$50.53	$50.53	200
Mon, Oct 19	$50.53	-0.003	0.0%	$50.53	$50.53	$50.53	8,800
Fri, Oct 16	$50.54	-0.195	-0.4%	$50.56	$50.56	$50.54	100
Thu, Oct 15	$50.73	+0.23	+0.5%	$50.73	$50.73	$50.73	100
Wed, Oct 14	$50.50	-0.215	-0.4%	$50.53	$50.53	$49.78	1,100
Tue, Oct 13	$50.72	-0.15	-0.3%	$50.66	$50.72	$50.66	600
Mon, Oct 12	$50.87	+0.06	+0.1%	$50.87	$50.87	$50.87	100
Fri, Oct 9	$50.81	+0.055	+0.1%	$50.71	$50.81	$50.71	300
Thu, Oct 8	$50.75	-0.02	0.0%	$50.75	$50.75	$50.75	100
Wed, Oct 7	$50.77	-0.067	-0.1%	$50.77	$50.77	$50.77	100
Tue, Oct 6	$50.84	+0.292	+0.6%	$50.79	$50.84	$50.79	300
Mon, Oct 5	$50.55	+0.065	+0.1%	$50.61	$50.61	$50.55	1,700
Fri, Oct 2	$50.48	-0.025	0.0%	$50.77	$50.77	$50.48	1,300
Thu, Oct 1	$50.51	+0.041	+0.1%	$50.43	$50.51	$50.42	1,900
Wed, Sep 30	$50.46	-0.121	-0.2%	$50.44	$50.46	$50.44	800
Tue, Sep 29	$50.59	-0.101	-0.2%	$50.59	$50.59	$50.59	200
Mon, Sep 28	$50.69	-0.218	-0.4%	$50.74	$50.74	$50.64	1,100
Fri, Sep 25	$50.90	-0.026	-0.1%	$50.90	$50.90	$50.90	100
Thu, Sep 24	$50.93	-0.142	-0.3%	$50.92	$50.96	$50.92	600
Wed, Sep 23	$51.07	-0.386	-0.8%	$51.07	$51.07	$51.07	200
Tue, Sep 22	$51.46	+0.009	0.0%	$51.42	$51.47	$51.42	1,800
Mon, Sep 21	$51.45	+0.079	+0.2%	$51.45	$51.45	$51.45	100
Fri, Sep 18	$51.37	-0.09	-0.2%	$51.35	$51.37	$51.35	200
Thu, Sep 17	$51.46	+0.187	+0.4%	$51.46	$51.46	$51.46	200
Wed, Sep 16	$51.27	+0.043	+0.1%	$51.29	$51.29	$51.27	400
Tue, Sep 15	$51.23	-0.11	-0.2%	$51.29	$51.29	$51.23	200
Mon, Sep 14	$51.34	-0.06	-0.1%	$51.30	$51.34	$51.30	100
Fri, Sep 11	$51.40	+0.003	0.0%	$51.40	$51.40	$51.40	100
Thu, Sep 10	$51.40	-0.244	-0.5%	$51.40	$51.40	$51.40	100
Wed, Sep 9	$51.64	-0.094	-0.2%	$51.64	$51.64	$51.64	100
Tue, Sep 8	$51.74	-0.02	0.0%	$51.74	$51.74	$51.74	100
Fri, Sep 4	$51.76	-0.011	0.0%	$51.76	$51.76	$51.76	100
Thu, Sep 3	$51.77	+0.047	+0.1%	$51.77	$51.77	$51.77	100
Wed, Sep 2	$51.72	+0.029	+0.1%	$51.74	$51.74	$51.70	1,000
Tue, Sep 1	$51.69	-0.165	-0.3%	$51.77	$51.77	$51.69	200
Mon, Aug 31	$51.86	+0.02	0.0%	$51.86	$51.86	$51.86	100
Fri, Aug 28	$51.84	-0.111	-0.2%	$51.91	$51.91	$51.83	300
Thu, Aug 27	$51.95	+0.021	0.0%	$51.96	$51.96	$51.95	900
Wed, Aug 26	$51.93	-0.044	-0.1%	$51.92	$51.93	$51.92	800
Tue, Aug 25	$51.97	+0.119	+0.2%	$51.97	$51.97	$51.97	96
Mon, Aug 24	$51.85	+0.04	+0.1%	$51.79	$51.86	$51.79	360
Fri, Aug 21	$51.81	+0.048	+0.1%	$51.81	$51.81	$51.81	200
Thu, Aug 20	$51.76	-0.069	-0.1%	$51.75	$51.76	$51.75	200
Wed, Aug 19	$51.83	+0.086	+0.2%	$51.83	$51.83	$51.83	100
Tue, Aug 18	$51.75	-0.045	-0.1%	$51.75	$51.75	$51.75	100
Mon, Aug 17	$51.79	-0.065	-0.1%	$51.79	$51.79	$51.79	100
Fri, Aug 14	$51.86	-0.028	-0.1%	$51.86	$51.86	$51.86	100
Thu, Aug 13	$51.88	+0.108	+0.2%	$51.88	$51.88	$51.88	100
Wed, Aug 12	$51.78	+0.055	+0.1%	$51.78	$51.78	$51.78	100
Tue, Aug 11	$51.72	+0.017	0.0%	$51.74	$51.74	$51.72	300
Mon, Aug 10	$51.70	-0.032	-0.1%	$51.70	$51.70	$51.70	100
Fri, Aug 7	$51.74	+0.037	+0.1%	$51.77	$51.77	$51.63	1,800
Thu, Aug 6	$51.70	-0.022	0.0%	$51.70	$51.70	$51.70	1,000
Wed, Aug 5	$51.72	-0.047	-0.1%	$51.72	$51.72	$51.72	100
Tue, Aug 4	$51.77	+0.147	+0.3%	$51.74	$51.77	$51.74	1,200
Mon, Aug 3	$51.62	+0.144	+0.3%	$51.55	$51.62	$51.55	200
Fri, Jul 31	$51.48	-0.006	0.0%	$51.38	$51.48	$51.38	1,400
Thu, Jul 30	$51.48	+0.172	+0.3%	$51.48	$51.48	$51.48	100

Ticker: NASDAQ:CPHY
Asset type: ETF
Exchange: NASDAQ
Currency: USD

F/m Compoundr High Yield Bond ETF on 6ix

What it is: Exchange-traded fund (ETF)