Get the Stockscreener App
102.14
0.39%
-0.3987
After Hours:
102.15
0.005
+0.00%
F M Compoundr U S Aggregate Bond Etf Stock (CPAG) Price History
The historical daily chart and data for F M Compoundr U S Aggregate Bond Etf stock (CPAG), show that the latest closing stock price as of March 18, 2026, is $102.14.
- F M Compoundr U S Aggregate Bond Etf all-time high stock price is $103.94, occurred on February 27, 2026.
- The lowest F M Compoundr U S Aggregate Bond Etf stock price recorded was $99.80 on August 18, 2025. Since then, F M Compoundr U S Aggregate Bond Etf's stock price has risen over 2.35% to $102.14 now.
- The 52-week high stock price for CPAG is $103.94, representing a 1.76% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for CPAG is $99.80, indicating a -2.29% decrease from the current share price, occurred on August 18, 2025.
The table below shows more information about CPAG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $102.5 | $102.1 | $0.35 | 6,103.0 | -0.39% |
| Mar 17, 2026 | $102.5 | $102.5 | $0.0037 | 18,387.0 | +0.21% |
| Mar 16, 2026 | $102.4 | $102.3 | $0.09 | 7,290.0 | +0.39% |
| Mar 13, 2026 | $102.2 | $101.9 | $0.36 | 1,971.0 | -0.11% |
| Mar 12, 2026 | $102.3 | $102.0 | $0.2532 | 48,572.0 | -0.36% |
| Mar 11, 2026 | $102.6 | $102.4 | $0.26 | 8,687.0 | -0.47% |
| Mar 10, 2026 | $103.2 | $102.9 | $0.29 | 2,942.0 | -0.31% |
| Mar 09, 2026 | $103.2 | $102.8 | $0.3938 | 4,751.0 | +0.30% |
| Mar 06, 2026 | $103.0 | $102.7 | $0.28 | 6,881.0 | -0.12% |
| Mar 05, 2026 | $103.0 | $102.9 | $0.1101 | 1,386.0 | -0.27% |
| Mar 04, 2026 | $103.4 | $103.3 | $0.0756 | 547.0 | -0.05% |
| Mar 03, 2026 | $103.4 | $103.4 | $0.00 | 90.00 | -0.13% |
| Mar 02, 2026 | $103.5 | $103.5 | $0.00 | 198.0 | -0.42% |
| Feb 27, 2026 | $103.9 | $103.9 | $0.0051 | 419.0 | +0.18% |
| Feb 26, 2026 | $103.8 | $103.7 | $0.10 | 196,700.0 | +0.15% |
| Feb 25, 2026 | $103.6 | $103.6 | $0.04 | 2,756.0 | -0.04% |
| Feb 24, 2026 | $103.7 | $103.6 | $0.06 | 11,645.0 | -0.01% |
| Feb 23, 2026 | $103.6 | $103.6 | $0.0829 | 2,032.0 | +0.19% |
| Feb 20, 2026 | $103.4 | $103.3 | $0.0942 | 1,225.0 | +0.01% |
| Feb 19, 2026 | $103.5 | $103.4 | $0.09 | 1,421.0 | +0.02% |
| Feb 18, 2026 | $103.5 | $103.4 | $0.08 | 2,046.0 | -0.12% |
F M Compoundr U S Aggregate Bond Etf Stock (CPAG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Compoundr U S Aggregate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Compoundr U S Aggregate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Compoundr U S Aggregate Bond Etf Stock (CPAG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $103.5 | $101.9 | $1.60 | 113,908.0 | -1.72% |
| Feb, 2026 | $103.9 | $102.2 | $1.76 | 235,635.0 | +1.50% |
| Jan, 2026 | $103.5 | $102.0 | $1.51 | 948,175.0 | +0.18% |
F M Compoundr U S Aggregate Bond Etf Stock (CPAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $102.5 | $101.8 | $0.6569 | 72,421.0 | -0.16% |
| Nov, 2025 | $103.0 | $101.6 | $1.31 | 40,091.0 | +0.56% |
| Oct, 2025 | $102.8 | $101.5 | $1.34 | 37,271.0 | +0.59% |
| Sep, 2025 | $102.0 | $100.1 | $1.91 | 40,388.0 | +1.01% |
| Aug, 2025 | $100.6 | $99.80 | $0.7754 | 46,167.0 | +0.00% |
1.29%
Cap:
|
Volume (24h):