Get the Stockscreener App
50.76
0.21%
0.1065
After Hours:
50.76
-0.0032
-0.01%
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 April 06, 2026, is $50.76.
- F M Compoundr High Yield Bond Etf all-time high stock price is $51.76, occurred on February 19, 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 1.52% to $50.76 now.
- The 52-week high stock price for CPHY is $51.76, representing a 1.97% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for CPHY is $50.01, indicating a -1.49% decrease from the current share price, occurred on August 21, 2025.
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 |
|---|---|---|---|---|---|
| Apr 06, 2026 | $50.76 | $50.76 | $0.00 | 85.00 | +0.21% |
| Apr 02, 2026 | $50.66 | $50.65 | $0.0067 | 857.0 | +0.10% |
| Apr 01, 2026 | $50.60 | $50.59 | $0.015 | 670.0 | +0.05% |
| Mar 31, 2026 | $50.58 | $50.58 | $0.00 | 147.0 | +0.22% |
| Mar 30, 2026 | $50.54 | $50.47 | $0.0741 | 7,947.0 | -0.02% |
| Mar 27, 2026 | $50.52 | $50.47 | $0.0451 | 116.0 | -0.21% |
| Mar 26, 2026 | $50.79 | $50.58 | $0.2112 | 322.0 | -0.66% |
| Mar 25, 2026 | $51.00 | $50.91 | $0.085 | 297.0 | +0.33% |
| Mar 24, 2026 | $50.83 | $50.75 | $0.0805 | 214.0 | -0.31% |
| Mar 23, 2026 | $51.07 | $50.60 | $0.47 | 892.0 | +0.62% |
| Mar 20, 2026 | $50.80 | $50.60 | $0.2032 | 300.0 | -0.91% |
| Mar 19, 2026 | $51.06 | $51.06 | $0.00 | 0.00 | +0.27% |
| Mar 18, 2026 | $51.07 | $50.92 | $0.15 | 1,991.0 | -0.38% |
| Mar 17, 2026 | $51.12 | $51.12 | $0.00 | 700.0 | +0.27% |
| Mar 16, 2026 | $51.01 | $50.98 | $0.033 | 405.0 | +0.34% |
| Mar 13, 2026 | $50.80 | $50.80 | $0.00 | 129.0 | -0.17% |
| Mar 12, 2026 | $51.09 | $50.89 | $0.1974 | 138.0 | -0.61% |
| Mar 11, 2026 | $51.27 | $51.18 | $0.09 | 4,690.0 | -0.24% |
| Mar 10, 2026 | $51.41 | $51.33 | $0.0867 | 151.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $50.76 | $50.59 | $0.1732 | 1,697.0 | +0.37% |
| 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% |
0.43%
Cap:
|
Volume (24h):