Daily trading records

F/m Compoundr High Yield Bond ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for F/m Compoundr High Yield Bond ETF.

The verified trading-day record runs from July 15, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F/m Compoundr High Yield Bond ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F/m Compoundr High Yield Bond ETF's price trend and period performance.

The chart connects verified session closes from July 14, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.61%

From the September 30, 2026 close of $50.4637 to $50.7696 on October 7, 2026.

20-session performance

-1.69%

From the September 9, 2026 close of $51.6409 to $50.7696 on October 7, 2026.

60-session performance

-1.60%

From the July 14, 2026 close of $51.5953 to $50.7696 on October 7, 2026.

F/m Compoundr High Yield Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$50.7696$50.7696$50.7696$50.769611-$0.0678 (-0.13%)
$50.7914$50.8374$50.7914$50.8374269+$0.2924 (+0.58%)
$50.61$50.61$50.545$50.5451,721+$0.065 (+0.13%)
$50.77$50.7701$50.48$50.481,292-$0.025 (-0.05%)
$50.43$50.505$50.42$50.5051,875+$0.0413 (+0.08%)
$50.44$50.4637$50.44$50.4637821-$0.1212 (-0.24%)
$50.5849$50.5849$50.5849$50.5849213-$0.1007 (-0.20%)
$50.739$50.74$50.64$50.68561,143-$0.2188 (-0.43%)
$50.9044$50.9044$50.9044$50.9044100-$0.0256 (-0.05%)
$50.92$50.96$50.92$50.93556-$0.1417 (-0.28%)
$51.0717$51.0717$51.0717$51.0717181-$0.3865 (-0.75%)
$51.42$51.47$51.42$51.45821,762+$0.0088 (+0.02%)
$51.45$51.45$51.4494$51.4494135+$0.0794 (+0.15%)
$51.35$51.37$51.35$51.37183-$0.0904 (-0.18%)
$51.46$51.4604$51.46$51.4604163+$0.1877 (+0.37%)
$51.2899$51.29$51.2727$51.2727407+$0.0432 (+0.08%)
$51.29$51.29$51.2295$51.2295181-$0.1107 (-0.22%)
$51.30$51.3402$51.30$51.3402118-$0.0598 (-0.12%)
$51.40$51.40$51.40$51.4025+$0.0026 (+0.01%)
$51.3974$51.3974$51.3974$51.397415-$0.2435 (-0.47%)
$51.6409$51.6409$51.6409$51.640914-$0.0941 (-0.18%)
$51.735$51.735$51.735$51.73520-$0.02 (-0.04%)
$51.755$51.755$51.755$51.75513-$0.0105 (-0.02%)
$51.7655$51.7655$51.7655$51.765561+$0.047 (+0.09%)
$51.74$51.7401$51.70$51.7185974+$0.0287 (+0.06%)
$51.77$51.77$51.6898$51.6898213-$0.1652 (-0.32%)
$51.855$51.855$51.855$51.855114+$0.02 (+0.04%)
$51.91$51.91$51.83$51.835317-$0.1111 (-0.21%)
$51.955$51.955$51.9461$51.94611,080+$0.0211 (+0.04%)
$51.915$51.925$51.915$51.925773-$0.0442 (-0.09%)
$51.9692$51.9692$51.9692$51.969297+$0.1192 (+0.23%)
$51.79$51.86$51.79$51.85361+$0.04 (+0.08%)
$51.806$51.81$51.806$51.81243+$0.0481 (+0.09%)
$51.75$51.7619$51.75$51.7619191-$0.0693 (-0.13%)
$51.8312$51.8312$51.8312$51.831214+$0.0863 (+0.17%)
$51.7449$51.7449$51.7449$51.744914-$0.0451 (-0.09%)
$51.79$51.79$51.79$51.7998-$0.065 (-0.13%)
$51.855$51.855$51.855$51.85513-$0.0277 (-0.05%)
$51.8827$51.8827$51.8827$51.882712+$0.1077 (+0.21%)
$51.775$51.775$51.775$51.77565+$0.0549 (+0.11%)
$51.74$51.74$51.7201$51.7201274+$0.0176 (+0.03%)
$51.7025$51.7025$51.7025$51.702519-$0.0325 (-0.06%)
$51.77$51.77$51.63$51.7351,843+$0.037 (+0.07%)
$51.70$51.70$51.698$51.698982-$0.022 (-0.04%)
$51.72$51.72$51.72$51.72104-$0.0468 (-0.09%)
$51.74$51.7668$51.74$51.76681,239+$0.1468 (+0.28%)
$51.55$51.62$51.55$51.62227+$0.1445 (+0.28%)
$51.3796$51.4755$51.3793$51.47551,391-$0.0065 (-0.01%)
$51.482$51.482$51.482$51.48289+$0.172 (+0.34%)
$51.31$51.31$51.31$51.3165-$0.0867 (-0.17%)
$51.34$51.40$51.34$51.39671,108+$0.0517 (+0.10%)
$51.37$51.375$51.345$51.3451,892+$0.0257 (+0.05%)
$51.31$51.3193$51.305$51.3193375-$0.0018 (-0.00%)
$51.3211$51.3211$51.3211$51.321135-$0.1877 (-0.36%)
$51.55$51.55$51.50$51.50881,172-$0.0862 (-0.17%)
$51.58$51.6095$51.58$51.5953,135-$0.02 (-0.04%)
$51.615$51.615$51.615$51.61530-$0.0217 (-0.04%)
$51.62$51.6367$51.62$51.6367205-$0.0398 (-0.08%)
$51.6765$51.6765$51.6765$51.676512+$0.0015 (+0.00%)
$51.675$51.675$51.675$51.67584+$0.0797 (+0.15%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m Compoundr High Yield Bond ETF company profile.Review F/m Compoundr High Yield Bond ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m Compoundr High Yield Bond ETF's latest verified closing price?

F/m Compoundr High Yield Bond ETF closed at $50.7696 on October 7, 2026.

What period does F/m Compoundr High Yield Bond ETF's price history cover?

The page shows 60 verified sessions from July 15, 2026 through October 7, 2026.

What data is included in F/m Compoundr High Yield Bond ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F/m Compoundr High Yield Bond ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F/m Compoundr High Yield Bond ETF's daily prices?

Daily aggregate prices are provided by Polygon.