YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
29.99
-0.07 (-0.22%)
At close: Nov 21, 2025, 4:00 PM EST
30.59
+0.60 (1.99%)
After-hours: Nov 21, 2025, 5:05 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 30.18 | 30.30 | 29.34 | 30.30 | 30.30 | 0.80% | 11,787 |
| Nov 20, 2025 | 32.50 | 32.77 | 30.06 | 30.06 | 30.06 | -5.93% | 9,351 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.76 | 31.95 | 31.95 | -1.51% | 3,490 |
| Nov 18, 2025 | 32.18 | 32.87 | 32.07 | 32.44 | 32.17 | -0.90% | 9,615 |
| Nov 17, 2025 | 33.04 | 33.52 | 32.28 | 32.74 | 32.46 | -2.35% | 6,836 |
| Nov 14, 2025 | 32.59 | 34.08 | 32.49 | 33.53 | 33.25 | -0.17% | 7,194 |
| Nov 13, 2025 | 34.89 | 34.89 | 33.36 | 33.58 | 33.30 | -4.76% | 6,273 |
| Nov 12, 2025 | 35.25 | 35.30 | 34.91 | 35.26 | 34.97 | 0.11% | 8,144 |
| Nov 11, 2025 | 35.24 | 35.38 | 35.04 | 35.22 | 34.62 | -0.66% | 3,527 |
| Nov 10, 2025 | 34.99 | 35.60 | 34.99 | 35.46 | 34.85 | 4.03% | 5,537 |
| Nov 7, 2025 | 33.09 | 34.08 | 32.72 | 34.08 | 33.50 | 1.56% | 6,546 |
| Nov 6, 2025 | 35.25 | 35.25 | 33.56 | 33.56 | 32.99 | -6.09% | 9,402 |
| Nov 5, 2025 | 34.79 | 35.91 | 34.67 | 35.74 | 35.13 | 0.76% | 5,339 |
| Nov 4, 2025 | 36.13 | 36.24 | 35.46 | 35.47 | 34.43 | -4.97% | 13,815 |
| Nov 3, 2025 | 37.58 | 37.58 | 36.67 | 37.33 | 36.24 | 0.20% | 6,863 |
| Oct 31, 2025 | 37.23 | 38.21 | 37.23 | 37.26 | 36.17 | 3.43% | 7,782 |
| Oct 30, 2025 | 36.70 | 36.89 | 36.01 | 36.02 | 34.97 | -3.01% | 8,833 |
| Oct 29, 2025 | 36.85 | 37.15 | 36.85 | 37.14 | 36.05 | 0.03% | 6,716 |
| Oct 28, 2025 | 37.47 | 37.47 | 37.13 | 37.13 | 35.81 | -0.73% | 19,972 |
| Oct 27, 2025 | 37.50 | 37.69 | 37.32 | 37.40 | 36.07 | 1.97% | 12,492 |
| Oct 24, 2025 | 36.17 | 36.68 | 36.00 | 36.68 | 35.38 | 3.63% | 10,497 |
| Oct 23, 2025 | 34.59 | 35.40 | 34.59 | 35.40 | 34.14 | 2.32% | 5,602 |
| Oct 22, 2025 | 36.70 | 36.70 | 33.70 | 34.59 | 33.37 | -7.06% | 30,401 |
| Oct 21, 2025 | 37.47 | 37.47 | 37.11 | 37.22 | 35.39 | 0.39% | 32,084 |
| Oct 20, 2025 | 36.72 | 37.35 | 36.51 | 37.08 | 35.25 | 2.79% | 5,958 |
| Oct 17, 2025 | 35.92 | 36.12 | 34.94 | 36.07 | 34.29 | -0.54% | 9,642 |
| Oct 16, 2025 | 37.02 | 37.25 | 36.22 | 36.27 | 34.48 | -1.80% | 6,914 |
| Oct 15, 2025 | 37.33 | 37.48 | 36.76 | 36.93 | 35.11 | 0.24% | 3,714 |
| Oct 14, 2025 | 36.75 | 37.52 | 36.04 | 36.84 | 35.03 | -1.90% | 8,765 |
| Oct 13, 2025 | 37.41 | 37.64 | 37.05 | 37.56 | 35.71 | 1.20% | 8,554 |
| Oct 10, 2025 | 39.72 | 39.72 | 37.11 | 37.11 | 35.28 | -6.04% | 7,220 |
| Oct 9, 2025 | 39.15 | 39.50 | 38.84 | 39.50 | 37.55 | 0.93% | 4,371 |
| Oct 8, 2025 | 38.72 | 39.14 | 38.50 | 39.14 | 37.21 | 1.06% | 3,238 |
| Oct 7, 2025 | 38.50 | 38.76 | 38.25 | 38.72 | 36.81 | 0.38% | 2,957 |
| Oct 6, 2025 | 39.24 | 39.24 | 38.58 | 38.58 | 36.68 | -0.62% | 8,032 |
| Oct 3, 2025 | 39.07 | 39.27 | 38.50 | 38.82 | 36.90 | 0.06% | 7,844 |
| Oct 2, 2025 | 38.24 | 38.80 | 38.24 | 38.80 | 36.88 | -0.76% | 4,394 |
| Oct 1, 2025 | 40.00 | 40.00 | 38.97 | 39.10 | 36.17 | -1.54% | 11,352 |
| Sep 30, 2025 | 39.58 | 39.71 | 39.23 | 39.71 | 36.73 | -0.48% | 4,200 |
| Sep 29, 2025 | 38.63 | 39.90 | 38.63 | 39.90 | 36.91 | 4.13% | 4,065 |
| Sep 26, 2025 | 38.04 | 38.32 | 37.91 | 38.32 | 35.44 | 0.66% | 2,630 |
| Sep 25, 2025 | 37.50 | 38.51 | 37.50 | 38.06 | 35.21 | -1.65% | 2,955 |
| Sep 24, 2025 | 39.04 | 39.04 | 38.64 | 38.70 | 35.80 | 0.06% | 4,061 |
| Sep 23, 2025 | 39.30 | 39.30 | 38.68 | 38.68 | 35.78 | -1.09% | 2,581 |
| Sep 22, 2025 | 39.15 | 39.17 | 38.91 | 39.11 | 36.18 | -0.89% | 5,704 |
| Sep 19, 2025 | 39.13 | 39.46 | 39.08 | 39.46 | 36.50 | 1.27% | 2,049 |
| Sep 18, 2025 | 38.72 | 39.53 | 38.72 | 38.96 | 36.04 | 1.27% | 5,861 |
| Sep 17, 2025 | 38.20 | 38.47 | 37.88 | 38.47 | 35.59 | 0.83% | 5,654 |
| Sep 16, 2025 | 37.82 | 38.16 | 37.82 | 38.16 | 35.30 | 0.66% | 5,652 |
| Sep 15, 2025 | 37.66 | 37.91 | 37.66 | 37.91 | 35.07 | 0.37% | 3,556 |