YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
38.05
+0.16 (0.42%)
At close: Jun 20, 2025, 4:00 PM
37.60
-0.45 (-1.18%)
After-hours: Jun 20, 2025, 4:44 PM EDT
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 38.09 | 38.43 | 37.85 | 38.05 | 38.05 | 0.42% | 4,900 |
| Jun 18, 2025 | 38.05 | 38.22 | 37.89 | 37.89 | 37.89 | 0.11% | 3,397 |
| Jun 17, 2025 | 38.13 | 38.13 | 37.77 | 37.85 | 37.85 | -1.02% | 4,773 |
| Jun 16, 2025 | 38.06 | 38.31 | 38.02 | 38.24 | 38.24 | 1.54% | 7,830 |
| Jun 13, 2025 | 37.79 | 37.86 | 37.46 | 37.66 | 37.66 | -0.92% | 15,399 |
| Jun 12, 2025 | 38.09 | 38.16 | 37.96 | 38.01 | 38.01 | -3.11% | 12,646 |
| Jun 11, 2025 | 39.51 | 39.54 | 39.17 | 39.23 | 38.16 | -0.41% | 34,693 |
| Jun 10, 2025 | 39.36 | 39.39 | 39.03 | 39.39 | 38.32 | 0.20% | 5,695 |
| Jun 9, 2025 | 39.50 | 39.50 | 39.26 | 39.31 | 38.24 | 0.26% | 12,078 |
| Jun 6, 2025 | 39.16 | 39.34 | 39.10 | 39.21 | 38.14 | 1.32% | 9,030 |
| Jun 5, 2025 | 39.25 | 39.25 | 38.63 | 38.70 | 37.65 | -1.00% | 6,545 |
| Jun 4, 2025 | 38.89 | 39.09 | 38.89 | 39.09 | 38.03 | 0.62% | 2,875 |
| Jun 3, 2025 | 38.83 | 38.98 | 38.82 | 38.85 | 37.79 | 0.52% | 8,828 |
| Jun 2, 2025 | 38.43 | 38.65 | 38.25 | 38.65 | 37.60 | 0.57% | 3,218 |
| May 30, 2025 | 38.24 | 38.43 | 37.87 | 38.43 | 37.38 | 0.63% | 3,917 |
| May 29, 2025 | 38.41 | 38.50 | 38.11 | 38.19 | 37.15 | -0.50% | 4,255 |
| May 28, 2025 | 38.72 | 38.72 | 38.38 | 38.38 | 37.34 | -0.69% | 1,993 |
| May 27, 2025 | 38.39 | 38.69 | 38.39 | 38.65 | 37.60 | 1.67% | 13,523 |
| May 23, 2025 | 37.95 | 38.23 | 37.95 | 38.01 | 36.98 | -1.19% | 3,677 |
| May 22, 2025 | 38.44 | 38.69 | 38.44 | 38.47 | 37.42 | 0.42% | 1,815 |
| May 21, 2025 | 38.31 | 38.76 | 38.22 | 38.31 | 37.27 | -0.60% | 6,949 |
| May 20, 2025 | 37.94 | 38.54 | 37.94 | 38.54 | 37.49 | -0.08% | 4,310 |
| May 19, 2025 | 38.40 | 38.57 | 38.25 | 38.57 | 37.52 | -0.03% | 18,546 |
| May 16, 2025 | 38.40 | 38.58 | 38.32 | 38.58 | 37.53 | 0.29% | 15,773 |
| May 15, 2025 | 38.32 | 38.64 | 38.17 | 38.47 | 37.42 | -2.36% | 13,936 |
| May 14, 2025 | 39.50 | 39.50 | 39.23 | 39.40 | 37.38 | 0.38% | 31,642 |
| May 13, 2025 | 38.92 | 39.35 | 38.91 | 39.25 | 37.24 | 1.50% | 11,110 |
| May 12, 2025 | 39.00 | 39.00 | 38.47 | 38.67 | 36.69 | 1.74% | 19,008 |
| May 9, 2025 | 38.15 | 38.22 | 37.90 | 38.01 | 36.06 | 0.03% | 9,756 |
| May 8, 2025 | 38.12 | 38.12 | 37.73 | 38.00 | 36.06 | 1.39% | 2,222 |
| May 7, 2025 | 37.47 | 37.69 | 37.41 | 37.48 | 35.56 | 0.48% | 2,241 |
| May 6, 2025 | 37.03 | 37.32 | 37.03 | 37.30 | 35.39 | -0.08% | 4,110 |
| May 5, 2025 | 37.37 | 37.58 | 37.25 | 37.33 | 35.42 | -1.35% | 5,358 |
| May 2, 2025 | 37.65 | 37.92 | 37.61 | 37.84 | 35.90 | 0.53% | 2,557 |
| May 1, 2025 | 37.58 | 37.73 | 37.35 | 37.64 | 35.71 | 1.65% | 6,527 |
| Apr 30, 2025 | 36.48 | 37.03 | 36.41 | 37.03 | 35.13 | -0.22% | 1,833 |
| Apr 29, 2025 | 36.54 | 37.11 | 36.54 | 37.11 | 35.21 | 0.98% | 4,596 |
| Apr 28, 2025 | 36.74 | 36.84 | 36.51 | 36.75 | 34.87 | 0.25% | 3,506 |
| Apr 25, 2025 | 36.50 | 36.75 | 36.50 | 36.66 | 34.78 | 0.27% | 1,751 |
| Apr 24, 2025 | 35.98 | 36.56 | 35.98 | 36.56 | 34.69 | 2.07% | 6,658 |
| Apr 23, 2025 | 36.00 | 36.15 | 35.82 | 35.82 | 33.99 | 1.88% | 2,765 |
| Apr 22, 2025 | 34.95 | 35.26 | 34.95 | 35.16 | 33.36 | 3.38% | 1,390 |
| Apr 21, 2025 | 34.27 | 34.34 | 33.71 | 34.01 | 32.27 | -0.47% | 6,898 |
| Apr 17, 2025 | 34.19 | 34.33 | 33.92 | 34.17 | 32.42 | -2.12% | 5,425 |
| Apr 16, 2025 | 35.08 | 35.28 | 34.69 | 34.91 | 32.16 | -1.69% | 19,813 |
| Apr 15, 2025 | 35.48 | 35.93 | 35.47 | 35.51 | 32.71 | 0.23% | 4,825 |
| Apr 14, 2025 | 35.80 | 35.80 | 35.26 | 35.43 | 32.63 | 0.54% | 5,293 |
| Apr 11, 2025 | 34.62 | 35.25 | 34.56 | 35.24 | 32.46 | 2.41% | 5,572 |
| Apr 10, 2025 | 35.05 | 35.05 | 33.76 | 34.41 | 31.70 | -2.71% | 3,461 |
| Apr 9, 2025 | 32.79 | 35.48 | 32.54 | 35.37 | 32.58 | 9.00% | 6,674 |