MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPHY — F/m Compoundr High Yield Bond ETF
NasdaqF/m Compoundr High Yield Bond ETF
$50.58
+0.08(+0.15%)
- O
- 50.77
- H
- 50.77
- L
- 50.58
- V
- 1.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.58
Period Return+0.97%
Period High$51.97
Period Low$50.01
Avg Daily Volume1.2K
Total Trading Days288
CPHY — Historical OHLCV Price & Volume Table
Aug 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.77 | $50.77 | $50.58 | $50.58 | +$0.08 | +0.15% | 1,290 | $50.75 | $50.58 $50.77 |
| Oct 1, 2026 | $50.43 | $50.51 | $50.42 | $50.51 | +$0.04 | +0.08% | 1,875 | $50.42 | $50.42 $50.51 |
| Sep 30, 2026 | $50.44 | $50.46 | $50.44 | $50.46 | $-0.12 | -0.24% | 821 | $50.45 | $50.44 $50.46 |
| Sep 29, 2026 | $50.58 | $50.58 | $50.58 | $50.58 | $-0.10 | -0.20% | 213 | $50.55 | $50.58 $50.58 |
| Sep 28, 2026 | $50.74 | $50.74 | $50.64 | $50.69 | $-0.22 | -0.43% | 1,143 | $50.73 | $50.64 $50.74 |
| Sep 25, 2026 | $50.90 | $50.90 | $50.90 | $50.90 | $-0.03 | -0.05% | 100 | $50.88 | $50.90 $50.90 |
| Sep 24, 2026 | $50.92 | $50.96 | $50.92 | $50.93 | $-0.14 | -0.28% | 556 | $50.94 | $50.92 $50.96 |
| Sep 23, 2026 | $51.07 | $51.07 | $51.07 | $51.07 | $-0.39 | -0.75% | 181 | $51.10 | $51.07 $51.07 |
| Sep 22, 2026 | $51.42 | $51.47 | $51.42 | $51.46 | +$0.01 | +0.02% | 1,762 | $51.44 | $51.42 $51.47 |
| Sep 21, 2026 | $51.45 | $51.45 | $51.45 | $51.45 | +$0.08 | +0.15% | 135 | $51.45 | $51.45 $51.45 |
| Sep 18, 2026 | $51.35 | $51.37 | $51.35 | $51.37 | $-0.09 | -0.18% | 183 | $51.36 | $51.35 $51.37 |
| Sep 17, 2026 | $51.46 | $51.46 | $51.46 | $51.46 | +$0.19 | +0.37% | 163 | $51.45 | $51.46 $51.46 |
| Sep 16, 2026 | $51.29 | $51.29 | $51.27 | $51.27 | +$0.04 | +0.08% | 407 | $51.29 | $51.27 $51.29 |
| Sep 15, 2026 | $51.29 | $51.29 | $51.23 | $51.23 | $-0.11 | -0.22% | 181 | $51.28 | $51.23 $51.29 |
| Sep 14, 2026 | $51.30 | $51.34 | $51.30 | $51.34 | $-0.06 | -0.12% | 118 | $51.31 | $51.30 $51.34 |
| Sep 11, 2026 | $51.40 | $51.40 | $51.40 | $51.40 | +$0.00 | +0.01% | 25 | $51.49 | $51.40 $51.40 |
| Sep 10, 2026 | $51.40 | $51.40 | $51.40 | $51.40 | $-0.24 | -0.47% | 15 | $51.46 | $51.40 $51.40 |
| Sep 9, 2026 | $51.64 | $51.64 | $51.64 | $51.64 | $-0.09 | -0.18% | 14 | $51.68 | $51.64 $51.64 |
| Sep 8, 2026 | $51.74 | $51.74 | $51.74 | $51.74 | $-0.02 | -0.04% | 20 | $51.77 | $51.74 $51.74 |
| Sep 4, 2026 | $51.76 | $51.76 | $51.76 | $51.76 | $-0.01 | -0.02% | 13 | $51.76 | $51.76 $51.76 |
| Sep 3, 2026 | $51.77 | $51.77 | $51.77 | $51.77 | +$0.05 | +0.09% | 61 | $51.77 | $51.77 $51.77 |
| Sep 2, 2026 | $51.74 | $51.74 | $51.70 | $51.72 | +$0.03 | +0.06% | 974 | $51.73 | $51.70 $51.74 |
| Sep 1, 2026 | $51.77 | $51.77 | $51.69 | $51.69 | $-0.17 | -0.32% | 213 | $51.78 | $51.69 $51.77 |
| Aug 31, 2026 | $51.86 | $51.86 | $51.86 | $51.86 | +$0.02 | +0.04% | 114 | $51.79 | $51.86 $51.86 |
| Aug 28, 2026 | $51.91 | $51.91 | $51.83 | $51.84 | $-0.11 | -0.21% | 317 | $51.86 | $51.83 $51.91 |
| Aug 27, 2026 | $51.96 | $51.96 | $51.95 | $51.95 | +$0.02 | +0.04% | 1,080 | $51.87 | $51.95 $51.96 |
| Aug 26, 2026 | $51.92 | $51.93 | $51.92 | $51.93 | $-0.04 | -0.09% | 773 | $51.92 | $51.92 $51.93 |
| Aug 25, 2026 | $51.97 | $51.97 | $51.97 | $51.97 | +$0.12 | +0.23% | 97 | $51.93 | $51.97 $51.97 |
| Aug 24, 2026 | $51.79 | $51.86 | $51.79 | $51.85 | +$0.04 | +0.08% | 361 | $51.82 | $51.79 $51.86 |
| Aug 21, 2026 | $51.81 | $51.81 | $51.81 | $51.81 | +$0.05 | +0.09% | 243 | $51.78 | $51.81 $51.81 |