Dark

NCPHYN
Nasdaq Compoundr High-Yield Corporate Bond Net Total Return Index
index

Delayed

Mar 12, 2026

1032.32-0.610%(-6.34)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-03-12	1,037.1213	1,037.1213	1,031.9994	1,032.3210	-0.610%	0.000%
2026-03-11	1,040.2498	1,040.7119	1,038.2676	1,038.6595	-0.249%	-0.610%
2026-03-10	1,042.0394	1,044.7465	1,041.0041	1,041.2556	-0.083%	-0.858%
2026-03-09	1,034.8469	1,042.3724	1,034.8469	1,042.1209	+0.479%	-0.940%
2026-03-06	1,038.2381	1,040.3902	1,036.3148	1,037.1508	-0.408%	-0.466%
2026-03-05	1,044.4248	1,044.7465	1,040.9747	1,041.3960	-0.462%	-0.871%
2026-03-04	1,044.0510	1,046.4658	1,044.0215	1,046.2257	+0.345%	-1.329%
2026-03-03	1,042.7440	1,043.9049	1,039.6323	1,042.6238	-0.244%	-0.988%
2026-03-02	1,043.6351	1,046.1044	1,042.7833	1,045.1791	-0.132%	-1.230%
2026-02-27	1,048.0001	1,048.0001	1,046.3357	1,046.5567	-0.222%	-1.360%
2026-02-26	1,049.6753	1,049.6753	1,047.7719	1,048.8837	-0.054%	-1.579%
2026-02-25	1,048.7438	1,049.5648	1,048.5634	1,049.4543	+0.129%	-1.633%
2026-02-24	1,048.2432	1,048.7033	1,046.0489	1,048.1033	-0.088%	-1.506%
2026-02-23	1,050.0249	1,050.3158	1,048.6334	1,049.0236	-0.130%	-1.592%
2026-02-20	1,049.3844	1,050.5662	1,049.2040	1,050.3858	+0.061%	-1.720%
2026-02-19	1,049.0935	1,049.7452	1,048.4124	1,049.7452	+0.021%	-1.660%
2026-02-18	1,048.4530	1,050.1354	1,048.4530	1,049.5243	+0.170%	-1.639%
2026-02-17	1,048.3830	1,048.5229	1,047.4111	1,047.7425	-0.109%	-1.472%
2026-02-13	1,048.4124	1,049.6347	1,048.2726	1,048.8837	+0.138%	-1.579%
2026-02-12	1,049.2040	1,049.9844	1,047.2307	1,047.4405	-0.124%	-1.443%
2026-02-11	1,049.1341	1,049.3844	1,047.3006	1,048.7438	+0.008%	-1.566%
2026-02-10	1,050.1648	1,050.6361	1,048.4124	1,048.6628	-0.069%	-1.558%
2026-02-09	1,047.8013	1,049.3844	1,047.5509	1,049.3844	+0.138%	-1.626%
2026-02-06	1,046.2182	1,048.0111	1,046.0084	1,047.9412	+0.309%	-1.491%
2026-02-05	1,044.9371	1,045.3273	1,043.6043	1,044.7161	-0.082%	-1.186%
2026-02-04	1,046.7999	1,046.9398	1,044.9665	1,045.5776	-0.117%	-1.268%
2026-02-03	1,047.6799	1,048.6009	1,045.5603	1,046.7999	-0.103%	-1.383%
2026-02-02	1,047.5009	1,048.6009	1,047.4008	1,047.8802	+0.046%	-1.485%
2026-01-30	1,045.8395	1,047.4812	1,045.6392	1,047.4008	+0.073%	-1.440%
2026-01-29	1,047.3295	1,047.3991	1,045.6148	1,046.6406	-0.055%	-1.368%
2026-01-28	1,048.7951	1,048.7951	1,047.0400	1,047.2196	-0.163%	-1.423%
2026-01-27	1,048.6559	1,049.0039	1,047.9377	1,048.9343	+0.034%	-1.584%
2026-01-26	1,048.5752	1,048.7548	1,047.8278	1,048.5752	+0.095%	-1.550%
2026-01-23	1,048.1576	1,048.6156	1,046.8716	1,047.5787	-0.055%	-1.456%
2026-01-22	1,048.5167	1,049.0443	1,048.0770	1,048.1576	+0.021%	-1.511%
2026-01-21	1,046.0031	1,048.1869	1,045.9335	1,047.9377	+0.259%	-1.490%
2026-01-20	1,043.2333	1,045.5563	1,043.2333	1,045.2264	-0.177%	-1.235%
2026-01-16	1,047.4395	1,047.6190	1,046.5125	1,047.0804	+0.034%	-1.410%
2026-01-15	1,047.2196	1,047.2196	1,046.3329	1,046.7213	0.000%	-1.376%
2026-01-14	1,046.0838	1,046.7213	1,045.5452	1,046.7213	+0.021%	-1.376%
2026-01-13	1,046.9412	1,046.9412	1,045.5452	1,046.5014	+0.013%	-1.355%
2026-01-12	1,044.7977	1,046.3622	1,044.7977	1,046.3622	+0.007%	-1.342%
2026-01-09	1,045.3656	1,046.4025	1,045.3656	1,046.2926	+0.123%	-1.335%
2026-01-08	1,044.0100	1,045.2557	1,043.7608	1,045.0065	+0.048%	-1.214%
2026-01-07	1,045.7247	1,045.7247	1,044.2591	1,044.5083	-0.048%	-1.167%
2026-01-06	1,044.3580	1,045.0065	1,043.7608	1,045.0065	+0.103%	-1.214%
2026-01-05	1,042.1560	1,044.4679	1,042.1560	1,043.9293	+0.205%	-1.112%
2026-01-02	1,042.2906	1,042.2906	1,040.7464	1,041.7969	+0.061%	-0.910%
2025-12-31	1,042.2970	1,042.7210	1,041.0249	1,041.1662	-0.108%	-0.850%
2025-12-30	1,041.4489	1,042.7210	1,041.3076	1,042.2970	+0.081%	-0.957%
2025-12-29	1,040.5851	1,041.4489	1,040.3652	1,041.4489	+0.048%	-0.876%
2025-12-26	1,041.5142	1,041.6534	1,040.6163	1,040.9463	-0.040%	-0.829%
2025-12-24	1,039.7297	1,041.3639	1,039.6197	1,041.3639	+0.192%	-0.868%
2025-12-23	1,037.6555	1,039.3705	1,037.6555	1,039.3705	+0.104%	-0.678%
2025-12-22	1,038.7914	1,038.7914	1,037.0178	1,038.2930	+0.053%	-0.575%
2025-12-19	1,038.6327	1,039.0544	1,037.7389	1,037.7389	-0.043%	-0.522%
2025-12-18	1,037.9644	1,038.2282	1,036.9274	1,038.1872	+0.254%	-0.565%
2025-12-17	1,036.8109	1,036.8109	1,035.0662	1,035.5562	-0.121%	-0.312%
2025-12-16	1,036.1769	1,036.8109	1,035.4918	1,036.8109	+0.096%	-0.433%
2025-12-15	1,036.5230	1,036.7016	1,035.7396	1,035.8198	+0.048%	-0.338%
2025-12-12	1,037.2372	1,037.2372	1,035.2149	1,035.3242	-0.225%	-0.290%
2025-12-11	1,037.6636	1,038.0498	1,036.8801	1,037.6636	+0.021%	-0.515%
2025-12-10	1,033.6189	1,038.2685	1,033.6189	1,037.4449	+0.309%	-0.494%
2025-12-09	1,035.3242	1,035.7396	1,034.0743	1,034.2529	-0.109%	-0.187%
2025-12-08	1,037.5142	1,037.5142	1,034.6391	1,035.3825	-0.233%	-0.296%
2025-12-05	1,037.8020	1,038.2976	1,036.8400	1,037.8020	+0.014%	-0.528%
2025-12-04	1,037.3065	1,037.6927	1,035.8489	1,037.6526	+0.007%	-0.514%
2025-12-03	1,036.2351	1,038.1883	1,035.8890	1,037.5834	+0.150%	-0.507%
2025-12-02	1,034.5100	1,036.1697	1,034.5100	1,036.0275	+0.147%	-0.358%
2025-12-01	1,036.1223	1,036.1223	1,034.2728	1,034.5100	-0.156%	-0.212%
2025-11-28	1,035.9326	1,036.1697	1,035.6955	1,036.1223	+0.018%	-0.367%
2025-11-26	1,034.0188	1,036.3856	1,034.0188	1,035.9326	+0.144%	-0.349%
2025-11-25	1,030.7750	1,035.1134	1,030.5575	1,034.4429	+0.329%	-0.205%
2025-11-24	1,028.9989	1,031.0504	1,028.7236	1,031.0504	+0.282%	+0.123%
2025-11-21	1,026.5633	1,028.2596	1,025.2223	1,028.1508	+0.331%	+0.406%
2025-11-20	1,028.3574	1,029.5318	1,024.6206	1,024.7583	-0.035%	+0.738%
2025-11-19	1,025.2223	1,026.9186	1,024.6606	1,025.1135	+0.027%	+0.703%
2025-11-18	1,023.6348	1,025.3311	1,023.6348	1,024.8382	0.000%	+0.730%
2025-11-17	1,025.9327	1,026.4945	1,023.8813	1,024.8382	-0.144%	+0.730%
2025-11-14	1,024.9070	1,028.1508	1,024.7294	1,026.3169	+0.013%	+0.585%
2025-11-13	1,028.8613	1,028.8613	1,025.4977	1,026.1792	-0.438%	+0.599%
2025-11-12	1,032.3625	1,032.5002	1,030.2023	1,030.6952	-0.192%	+0.158%
2025-11-11	1,031.4056	1,032.7467	1,031.4056	1,032.6778	+0.137%	-0.035%
2025-11-10	1,029.3542	1,031.7209	1,029.3542	1,031.2679	+0.317%	+0.102%
2025-11-07	1,026.5344	1,028.0131	1,024.9469	1,028.0131	+0.104%	+0.419%
2025-11-06	1,027.5202	1,027.6978	1,025.5775	1,026.9475	+0.040%	+0.523%
2025-11-05	1,026.1792	1,027.2049	1,025.9327	1,026.5344	+0.111%	+0.564%
2025-11-04	1,025.8721	1,026.1082	1,023.7472	1,025.3999	-0.046%	+0.675%
2025-11-03	1,028.7054	1,028.7054	1,025.8721	1,025.8721	-0.275%	+0.629%
2025-10-31	1,028.4693	1,029.6498	1,028.4693	1,028.7054	+0.023%	+0.351%
2025-10-30	1,028.2244	1,030.0465	1,028.0084	1,028.4693	-0.177%	+0.375%
2025-10-29	1,033.3091	1,033.4855	1,029.6936	1,030.2914	-0.313%	+0.197%
2025-10-28	1,034.2886	1,034.2886	1,033.1326	1,033.5251	-0.074%	-0.117%
2025-10-27	1,032.9851	1,034.8179	1,032.5349	1,034.2886	+0.258%	-0.190%
2025-10-25	1,031.6238	1,031.6238	1,031.6238	1,031.6238	0.000%	+0.068%
2025-10-24	1,030.9180	1,031.7607	1,030.5363	1,031.6238	+0.280%	+0.068%
2025-10-23	1,027.3422	1,028.7430	1,027.0577	1,028.7430	+0.177%	+0.348%
2025-10-22	1,027.8426	1,028.1848	1,025.8333	1,026.9209	-0.151%	+0.526%
2025-10-21	1,028.9590	1,029.4883	1,027.7635	1,028.4693	-0.048%	+0.375%
2025-10-20	1,027.9795	1,029.2039	1,027.9795	1,028.9590	+0.143%	+0.327%
2025-10-17	1,024.6197	1,027.4898	1,023.9428	1,027.4898	+0.226%	+0.470%
2025-10-16	1,028.1164	1,028.2244	1,024.1192	1,025.1779	-0.259%	+0.697%
2025-10-15	1,027.1369	1,028.2928	1,025.8045	1,027.8426	+0.337%	+0.436%
2025-10-14	1,020.1220	1,025.4120	1,019.6323	1,024.3930	+0.075%	+0.774%
2025-10-13	1,020.9647	1,023.6295	1,020.2589	1,023.6295	+0.601%	+0.849%
2025-10-10	1,024.1876	1,024.1876	1,017.3493	1,017.5150	-0.563%	+1.455%
2025-10-09	1,025.9521	1,025.9521	1,021.8758	1,023.2766	-0.315%	+0.884%
2025-10-08	1,028.5484	1,028.5484	1,026.1178	1,026.5103	-0.151%	+0.566%
2025-10-07	1,029.3119	1,029.3119	1,027.7058	1,028.0587	-0.095%	+0.415%
2025-10-06	1,029.4488	1,029.5568	1,028.6457	1,029.0382	+0.014%	+0.319%
2025-10-03	1,029.8808	1,029.9097	1,028.6457	1,028.8906	-0.062%	+0.333%
2025-10-02	1,028.5899	1,029.9970	1,028.5899	1,029.5279	+0.091%	+0.271%
2025-10-01	1,026.9482	1,029.5279	1,026.9482	1,028.5899	+0.160%	+0.363%
2025-09-30	1,028.5899	1,028.5899	1,026.9482	1,026.9482	-0.160%	+0.523%
2025-09-29	1,028.1817	1,028.8333	1,027.5481	1,028.5899	+0.155%	+0.363%
2025-09-26	1,026.2917	1,026.9933	1,025.5901	1,026.9933	+0.177%	+0.519%
2025-09-25	1,026.1556	1,026.1556	1,024.7918	1,025.1819	-0.284%	+0.696%
2025-09-24	1,029.0193	1,029.1554	1,027.4408	1,028.1030	-0.068%	+0.410%
2025-09-23	1,030.1291	1,030.2651	1,028.2784	1,028.8046	-0.087%	+0.342%
2025-09-22	1,027.9563	1,029.8070	1,027.9563	1,029.6996	+0.100%	+0.255%
2025-09-19	1,028.5899	1,029.0480	1,028.0350	1,028.6685	+0.055%	+0.355%
2025-09-18	1,027.2654	1,028.5218	1,026.4277	1,028.1030	+0.197%	+0.410%
2025-09-17	1,027.7522	1,027.9956	1,024.2656	1,026.0769	-0.116%	+0.609%
2025-09-16	1,028.1030	1,028.1030	1,026.6711	1,027.2654	-0.061%	+0.492%
2025-09-15	1,026.2130	1,027.8883	1,026.2130	1,027.8883	+0.245%	+0.431%
2025-09-12	1,026.0769	1,026.0769	1,024.5770	1,025.3753	-0.007%	+0.677%
2025-09-11	1,023.5640	1,025.9409	1,023.5640	1,025.4434	+0.266%	+0.671%
2025-09-10	1,022.9411	1,023.8074	1,022.0641	1,022.7263	+0.061%	+0.938%
2025-09-09	1,023.2919	1,023.2919	1,020.4568	1,022.1034	-0.095%	+1.000%
2025-09-08	1,023.7000	1,023.7000	1,022.7944	1,023.0771	+0.034%	+0.904%
2025-09-05	1,024.4016	1,025.3466	1,022.2682	1,022.7263	+0.095%	+0.938%
2025-09-04	1,020.0773	1,022.1715	1,019.5512	1,021.7526	+0.253%	+1.034%
2025-09-03	1,015.6600	1,019.5619	1,015.6600	1,019.1717	+0.346%	+1.290%
2025-09-02	1,013.3189	1,015.6600	1,013.3189	1,015.6600	-0.153%	+1.640%
2025-08-29	1,018.0011	1,018.1962	1,017.2207	1,017.2207	-0.268%	+1.484%
2025-08-28	1,020.0874	1,020.2619	1,019.3608	1,019.9521	-0.013%	+1.213%
2025-08-27	1,018.6342	1,020.0874	1,018.1783	1,020.0874	+0.123%	+1.199%
2025-08-26	1,017.4517	1,019.0795	1,016.9282	1,018.8373	+0.218%	+1.323%
2025-08-25	1,017.4517	1,017.6263	1,016.3370	1,016.6183	-0.108%	+1.545%
2025-08-22	1,011.9667	1,018.0715	1,011.4146	1,017.7225	+0.735%	+1.434%
2025-08-21	1,010.6489	1,010.8911	1,009.6409	1,010.2998	-0.151%	+2.180%
2025-08-20	1,012.1021	1,012.2766	1,011.3078	1,011.8314	-0.061%	+2.025%
2025-08-19	1,012.6648	1,012.9747	1,011.7922	1,012.4511	+0.013%	+1.963%
2025-08-18	1,012.8002	1,013.3522	1,011.9382	1,012.3158	-0.027%	+1.976%
2025-08-15	1,012.9355	1,012.9355	1,012.0344	1,012.5865	-0.008%	+1.949%
2025-08-14	1,013.0138	1,013.2846	1,011.6568	1,012.6648	-0.204%	+1.941%
2025-08-13	1,013.1492	1,014.9514	1,013.1492	1,014.7378	+0.267%	+1.733%
2025-08-12	1,010.9979	1,012.0344	1,010.3390	1,012.0344	+0.206%	+2.005%
2025-08-11	1,010.5918	1,011.0371	1,009.8938	1,009.9508	-0.008%	+2.215%
2025-08-08	1,010.2428	1,010.4458	1,009.7192	1,010.0291	-0.013%	+2.207%
2025-08-07	1,011.3470	1,011.5892	1,009.4770	1,010.1645	-0.041%	+2.193%
2025-08-06	1,009.5447	1,011.0371	1,009.1957	1,010.5812	+0.055%	+2.151%
2025-08-05	1,009.2740	1,010.0291	1,008.6044	1,010.0291	+0.021%	+2.207%
2025-08-04	1,007.8557	1,010.1887	1,007.8557	1,009.8154	+0.369%	+2.229%
2025-08-01	1,005.5227	1,007.0781	1,005.1339	1,006.1060	-0.022%	+2.606%
2025-07-31	1,007.4669	1,007.4669	1,006.3004	1,006.3315	-0.016%	+2.583%
2025-07-30	1,007.7378	1,008.1806	1,005.3864	1,006.4948	-0.171%	+2.566%
2025-07-29	1,008.2868	1,008.6623	1,007.7663	1,008.2195	+0.041%	+2.391%
2025-07-28	1,008.6338	1,008.6338	1,007.5254	1,007.8052	-0.034%	+2.433%
2025-07-25	1,008.2195	1,008.9420	1,007.1111	1,008.1522	+0.103%	+2.397%
2025-07-24	1,007.1889	1,008.1133	1,007.1111	1,007.1111	-0.143%	+2.503%
2025-07-23	1,008.0460	1,008.7685	1,007.4581	1,008.5561	+0.061%	+2.356%
2025-07-22	1,007.3026	1,008.2195	1,006.2151	1,007.9398	+0.165%	+2.419%
2025-07-21	1,006.4170	1,007.3803	1,006.0700	1,006.2824	+0.109%	+2.588%
2025-07-18	1,004.7597	1,005.3191	1,004.2391	1,005.1845	+0.180%	+2.700%
2025-07-17	1,003.0454	1,003.7575	1,002.6206	1,003.3820	+0.116%	+2.884%
2025-07-16	1,001.6573	1,002.5249	998.6896	1,002.2168	0.000%	+3.004%

.dark-mode .KZfV8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZfV8Z{ color: #333333; background-color: white; border: 2px solid #333333; }NCPHYNNasdaq Compoundr High-Yield Corporate Bond Net Total Return Indexindex

NCPHYN
Nasdaq Compoundr High-Yield Corporate Bond Net Total Return Index
index