Daily trading records

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

F/m Compoundr High Yield Bond ETF daily open, high, low, close, volume and prio…

Direct answer

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

The verified trading-day record runs from May 28, 2026 through August 21, 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 May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.09%

From the August 14, 2026 close of $51.855 to $51.81 on August 21, 2026.

20-session performance

+0.96%

From the July 24, 2026 close of $51.3193 to $51.81 on August 21, 2026.

60-session performance

+0.69%

From the May 27, 2026 close of $51.455 to $51.81 on August 21, 2026.

F/m Compoundr High Yield Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$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%)
$51.575$51.60$51.575$51.59531,114+$0.0815 (+0.16%)
$51.5138$51.5138$51.5138$51.5138122-$0.1112 (-0.22%)
$51.625$51.625$51.625$51.62587-$0.05 (-0.10%)
$51.675$51.675$51.675$51.67526+$0.08 (+0.16%)
$51.595$51.595$51.595$51.59530-$0.0994 (-0.19%)
$51.6944$51.6944$51.6944$51.694479+$0.0094 (+0.02%)
$51.67$51.685$51.66$51.685484+$0.015 (+0.03%)
$51.67$51.67$51.67$51.672,262+$0.08 (+0.16%)
$51.59$51.59$51.59$51.593-$0.015 (-0.03%)
$51.605$51.605$51.605$51.60531-$0.0198 (-0.04%)
$51.6248$51.6248$51.6248$51.624840+$0.0677 (+0.13%)
$51.54$51.585$51.53$51.55711,808$0.00 (0.00%)
$51.53$51.5571$51.53$51.5571714+$0.0367 (+0.07%)
$51.575$51.59$51.5204$51.5204454-$0.0226 (-0.04%)
$51.55$51.56$51.54$51.5432,005-$0.0221 (-0.04%)
$51.56$51.58$51.56$51.56511,014-$0.0397 (-0.08%)
$51.565$51.6048$51.565$51.6048449+$0.1422 (+0.28%)
$51.60$51.622$51.4626$51.46262,423-$0.1667 (-0.32%)
$51.61$51.6499$51.61$51.62936,274+$0.0243 (+0.05%)
$51.605$51.605$51.605$51.60531+$0.0598 (+0.12%)
$51.5452$51.5452$51.5452$51.545260+$0.0328 (+0.06%)
$51.3629$51.5124$51.3629$51.5124226+$0.2468 (+0.48%)
$51.30$51.30$51.2656$51.2656264-$0.0764 (-0.15%)
$51.33$51.342$51.33$51.342279+$0.017 (+0.03%)
$51.325$51.325$51.325$51.32583+$0.04 (+0.08%)
$51.46$51.46$51.285$51.2851,277-$0.185 (-0.36%)
$51.48$51.48$51.47$51.47747+$0.0887 (+0.17%)
$51.45$51.45$51.37$51.3813355-$0.0937 (-0.18%)
$51.46$51.48$51.07$51.475685$0.00 (0.00%)
$51.31$51.49$51.31$51.475876-$0.03 (-0.06%)
$51.46$51.51$51.46$51.5052,076+$0.06 (+0.12%)
$51.41$51.445$51.41$51.445740-$0.01 (-0.02%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 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 $51.81 on August 21, 2026.

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

The page shows 60 verified sessions from May 28, 2026 through August 21, 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.