Get the Stockscreener App
50.53
0.36%
-0.185
F M Compoundr High Yield Bond Etf Stock (CPHY) Price History
The historical daily chart and data for F M Compoundr High Yield Bond Etf stock (CPHY), show that the latest closing stock price as of October 14, 2026, is $50.53.
- F M Compoundr High Yield Bond Etf all-time high stock price is $51.97, occurred on August 25, 2026.
- The lowest F M Compoundr High Yield Bond Etf stock price recorded was $50.01 on August 21, 2025. Since then, F M Compoundr High Yield Bond Etf's stock price has risen over 1.05% to $50.53 now.
- The 52-week high stock price for CPHY is $51.97, representing a 2.85% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for CPHY is $50.35, indicating a -0.36% decrease from the current share price, occurred on October 14, 2025.
- The closing price of F M Compoundr High Yield Bond Etf (CPHY) stock in the beginning of 2025 was $50.12. The stock closed the year at $51.25, a gain of over 2.25% for the year.
The table below shows more information about CPHY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $50.53 | $50.53 | $0.0002 | 454.0 | -0.36% |
| Oct 13, 2026 | $50.72 | $50.66 | $0.055 | 605.0 | -0.29% |
| Oct 12, 2026 | $50.87 | $50.87 | $0.00 | 11.00 | +0.12% |
| Oct 09, 2026 | $50.80 | $50.71 | $0.094 | 285.0 | +0.11% |
| Oct 08, 2026 | $50.75 | $50.75 | $0.00 | 17.00 | -0.04% |
| Oct 07, 2026 | $50.77 | $50.77 | $0.00 | 11.00 | -0.13% |
| Oct 06, 2026 | $50.84 | $50.79 | $0.046 | 269.0 | +0.58% |
| Oct 05, 2026 | $50.61 | $50.55 | $0.065 | 1,721.0 | +0.13% |
| Oct 02, 2026 | $50.77 | $50.48 | $0.2901 | 1,292.0 | -0.05% |
| Oct 01, 2026 | $50.51 | $50.42 | $0.085 | 1,875.0 | +0.08% |
| Sep 30, 2026 | $50.46 | $50.44 | $0.0237 | 821.0 | -0.24% |
| Sep 29, 2026 | $50.58 | $50.58 | $0.00 | 213.0 | -0.20% |
| Sep 28, 2026 | $50.74 | $50.64 | $0.10 | 1,143.0 | -0.43% |
| Sep 25, 2026 | $50.90 | $50.90 | $0.00 | 100.0 | -0.05% |
| Sep 24, 2026 | $50.96 | $50.92 | $0.04 | 556.0 | -0.28% |
| Sep 23, 2026 | $51.07 | $51.07 | $0.00 | 181.0 | -0.75% |
| Sep 22, 2026 | $51.47 | $51.42 | $0.05 | 1,762.0 | +0.02% |
| Sep 21, 2026 | $51.45 | $51.45 | $0.0006 | 134.0 | +0.15% |
| Sep 18, 2026 | $51.37 | $51.35 | $0.02 | 182.0 | -0.18% |
| Sep 17, 2026 | $51.46 | $51.46 | $0.0004 | 162.0 | +0.37% |
| Sep 16, 2026 | $51.29 | $51.27 | $0.0173 | 406.0 | +0.08% |
| Sep 15, 2026 | $51.29 | $51.23 | $0.0605 | 180.0 | -0.22% |
F M Compoundr High Yield Bond Etf Stock (CPHY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Compoundr High Yield 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 CPHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Compoundr High Yield Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Compoundr High Yield Bond Etf Stock (CPHY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $50.87 | $50.42 | $0.445 | 6,540.0 | +0.13% |
| Sep, 2026 | $51.77 | $50.44 | $1.33 | 7,283.0 | -2.68% |
| Aug, 2026 | $51.97 | $51.55 | $0.4192 | 7,846.0 | +0.93% |
| Jul, 2026 | $51.69 | $51.30 | $0.3894 | 13,704.0 | -0.44% |
| Jun, 2026 | $51.65 | $51.07 | $0.5799 | 20,093.0 | +0.19% |
| May, 2026 | $51.51 | $50.86 | $0.65 | 15,652.0 | +0.66% |
| Apr, 2026 | $51.36 | $50.59 | $0.7666 | 10,210.0 | +1.16% |
| Mar, 2026 | $51.55 | $50.47 | $1.08 | 21,729.0 | -1.87% |
| Feb, 2026 | $51.76 | $51.45 | $0.3083 | 13,870.0 | -0.05% |
| Jan, 2026 | $51.64 | $51.08 | $0.56 | 29,863.0 | +0.60% |
F M Compoundr High Yield Bond Etf Stock (CPHY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.28 | $50.92 | $0.36 | 16,784.0 | +0.56% |
| Nov, 2025 | $51.05 | $50.44 | $0.6141 | 11,265.0 | +0.59% |
| Oct, 2025 | $51.01 | $50.16 | $0.8403 | 57,325.0 | -0.22% |
| Sep, 2025 | $50.91 | $50.22 | $0.69 | 69,483.0 | +0.78% |
| Aug, 2025 | $50.49 | $50.01 | $0.485 | 29,533.0 | +0.00% |
1.32%
0.06%
Cap:
|
Volume (24h):