Skip to main content
CPHY logo

F/m Compoundr High Yield Bond ETF

CPHYNASDAQF/m InvestmentsFixed Income

$50.63Today:- (-)1Y −0.07%

As of Oct 23, 2026 close

Assets (AUM)
$3.31M
Expense ratio
0.35%
Dividend yield
-
Holdings
4
52-week range
$49.78$51.97
Volume (live)
-
Avg. volume (3M)
769

CPHY ETF Historical Prices: F/m Compoundr High Yield Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

CPHY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CPHY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPHY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202650.6350.6350.6350.6350.6398
Oct 22, 202650.6750.6750.6750.6750.6719
Oct 21, 202650.5550.5950.5550.5850.58629
Oct 20, 202650.5250.5250.5250.5250.52188
Oct 19, 202650.5350.5350.5350.5350.538.84K
Oct 16, 202650.5650.5650.5350.5350.53114
Oct 15, 202650.7350.7350.7350.7350.7365
Oct 14, 202650.5350.5349.7850.5050.501.10K
Oct 13, 202650.6650.7250.6650.7250.72605
Oct 12, 202650.8750.8750.8750.8750.8711
Oct 9, 202650.7150.8050.7150.8050.80284
Oct 8, 202650.7550.7550.7550.7550.7516
Oct 7, 202650.7750.7750.7750.7750.7710
Oct 6, 202650.7950.8450.7950.8450.84268
Oct 5, 202650.6150.6150.5550.5550.551.72K
Oct 2, 202650.7750.7750.4850.4850.481.29K
Oct 1, 202650.4350.5150.4250.5150.511.87K
Sep 30, 202650.4450.4650.4450.4650.46820
Sep 29, 202650.5950.5950.5950.5950.58212
Sep 28, 202650.7450.7450.6450.6950.691.14K
Sep 25, 202650.9050.9050.9050.9050.9099
Sep 24, 202650.9250.9650.9250.9350.93556
Sep 23, 202651.0751.0751.0751.0751.07180
Sep 22, 202651.4251.4751.4251.4651.461.76K
Sep 21, 202651.4551.4551.4551.4551.45134
Sep 18, 202651.3551.3751.3551.3751.37182
Sep 17, 202651.4651.4651.4651.4651.46162
Sep 16, 202651.2951.2951.2751.2751.27406
Sep 15, 202651.2951.2951.2351.2351.23180
Sep 14, 202651.3051.3451.3051.3451.34117
Sep 11, 202651.4051.4051.4051.4051.4024
Sep 10, 202651.4051.4051.4051.4051.4014
Sep 9, 202651.6451.6451.6451.6451.6413
Sep 8, 202651.7351.7351.7351.7351.7320
Sep 4, 202651.7651.7651.7651.7651.7613
Sep 3, 202651.7751.7751.7751.7751.7760
Sep 2, 202651.7451.7451.7051.7251.72973
Sep 1, 202651.7751.7751.6951.6951.69212
Aug 31, 202651.8551.8551.8551.8551.85114
Aug 28, 202651.9151.9151.8351.8451.84316
Aug 27, 202651.9551.9551.9551.9551.951.08K
Aug 26, 202651.9151.9251.9151.9251.92772
Aug 25, 202651.9751.9751.9751.9751.9796
Aug 24, 202651.7951.8651.7951.8551.85360
Aug 21, 202651.8151.8151.8151.8151.81242
Aug 20, 202651.7551.7651.7551.7651.76190
Aug 19, 202651.8351.8351.8351.8351.8313
Aug 18, 202651.7451.7451.7451.7451.7413
Aug 17, 202651.7951.7951.7951.7951.7997
Aug 14, 202651.8551.8551.8551.8551.8512
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About F/m Compoundr High Yield Bond ETF Historical Prices

What is OHLC data for CPHY?

OHLC stands for Open, High, Low, Close - the four key price points for CPHY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CPHY?

The adjusted close price for CPHY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CPHY price history go?

CPHY historical price data is available from the ETF's inception on Aug 11, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CPHY data?

CPHY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CPHY?

Trading volume for CPHY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.