Scarica l'app Stockscreener
49.78
1.84%
-0.935
Storico Dei Prezzi Delle Azioni Di F M Compoundr High Yield Bond Etf (CPHY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $50.53 | $49.78 | $0.7502 | 640.0 | -1.84% |
| 2026-10-13 | $50.72 | $50.66 | $0.055 | 605.0 | -0.29% |
| 2026-10-12 | $50.87 | $50.87 | $0.00 | 11.00 | +0.12% |
| 2026-10-09 | $50.80 | $50.71 | $0.094 | 285.0 | +0.11% |
| 2026-10-08 | $50.75 | $50.75 | $0.00 | 17.00 | -0.04% |
| 2026-10-07 | $50.77 | $50.77 | $0.00 | 11.00 | -0.13% |
| 2026-10-06 | $50.84 | $50.79 | $0.046 | 269.0 | +0.58% |
| 2026-10-05 | $50.61 | $50.55 | $0.065 | 1,721.0 | +0.13% |
| 2026-10-02 | $50.77 | $50.48 | $0.2901 | 1,292.0 | -0.05% |
| 2026-10-01 | $50.51 | $50.42 | $0.085 | 1,875.0 | +0.08% |
| 2026-09-30 | $50.46 | $50.44 | $0.0237 | 821.0 | -0.24% |
| 2026-09-29 | $50.58 | $50.58 | $0.00 | 213.0 | -0.20% |
| 2026-09-28 | $50.74 | $50.64 | $0.10 | 1,143.0 | -0.43% |
| 2026-09-25 | $50.90 | $50.90 | $0.00 | 100.0 | -0.05% |
| 2026-09-24 | $50.96 | $50.92 | $0.04 | 556.0 | -0.28% |
| 2026-09-23 | $51.07 | $51.07 | $0.00 | 181.0 | -0.75% |
| 2026-09-22 | $51.47 | $51.42 | $0.05 | 1,762.0 | +0.02% |
| 2026-09-21 | $51.45 | $51.45 | $0.0006 | 134.0 | +0.15% |
| 2026-09-18 | $51.37 | $51.35 | $0.02 | 182.0 | -0.18% |
| 2026-09-17 | $51.46 | $51.46 | $0.0004 | 162.0 | +0.37% |
| 2026-09-16 | $51.29 | $51.27 | $0.0173 | 406.0 | +0.08% |
| 2026-09-15 | $51.29 | $51.23 | $0.0605 | 180.0 | -0.22% |
F M Compoundr High Yield Bond Etf Stock (CPHY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni F M Compoundr High Yield Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPHY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni F M Compoundr High Yield Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
F M Compoundr High Yield Bond Etf Storia dei prezzi delle azioni (CPHY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $50.87 | $49.78 | $1.09 | 6,726.0 | -1.35% |
| 2026-09 | $51.77 | $50.44 | $1.33 | 7,283.0 | -2.68% |
| 2026-08 | $51.97 | $51.55 | $0.4192 | 7,846.0 | +0.93% |
| 2026-07 | $51.69 | $51.30 | $0.3894 | 13,704.0 | -0.44% |
| 2026-06 | $51.65 | $51.07 | $0.5799 | 20,093.0 | +0.19% |
| 2026-05 | $51.51 | $50.86 | $0.65 | 15,652.0 | +0.66% |
| 2026-04 | $51.36 | $50.59 | $0.7666 | 10,210.0 | +1.16% |
| 2026-03 | $51.55 | $50.47 | $1.08 | 21,729.0 | -1.87% |
| 2026-02 | $51.76 | $51.45 | $0.3083 | 13,870.0 | -0.05% |
| 2026-01 | $51.64 | $51.08 | $0.56 | 29,863.0 | +0.60% |
F M Compoundr High Yield Bond Etf Storia dei prezzi delle azioni (CPHY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $51.28 | $50.92 | $0.36 | 16,784.0 | +0.56% |
| 2025-11 | $51.05 | $50.44 | $0.6141 | 11,265.0 | +0.59% |
| 2025-10 | $51.01 | $50.16 | $0.8403 | 57,325.0 | -0.22% |
| 2025-09 | $50.91 | $50.22 | $0.69 | 69,483.0 | +0.78% |
| 2025-08 | $50.49 | $50.01 | $0.485 | 29,533.0 | +0.00% |
0.89%
0.11%
Capitalizzazione:
|
Volume (24 ore):