YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
40.05
+0.22 (0.55%)
Jul 11, 2025, 10:38 AM - Market open
FIVY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 39.89 | 39.89 | 39.77 | 39.68 | - | -0.38% | 3,652 |
Jul 10, 2025 | 39.62 | 39.83 | 39.20 | 39.83 | 39.83 | -1.65% | 17,717 |
Jul 9, 2025 | 40.31 | 40.58 | 40.06 | 40.50 | 39.48 | 1.59% | 37,908 |
Jul 8, 2025 | 40.63 | 40.63 | 39.74 | 39.87 | 38.86 | -1.08% | 8,121 |
Jul 7, 2025 | 40.50 | 40.52 | 40.15 | 40.30 | 39.29 | -0.49% | 11,736 |
Jul 3, 2025 | 40.53 | 40.62 | 40.43 | 40.50 | 39.48 | -0.34% | 4,892 |
Jul 2, 2025 | 40.37 | 40.82 | 40.37 | 40.64 | 39.62 | 1.60% | 6,884 |
Jul 1, 2025 | 40.63 | 40.92 | 39.96 | 40.00 | 38.99 | -1.38% | 7,374 |
Jun 30, 2025 | 40.04 | 40.56 | 39.96 | 40.56 | 39.54 | 2.50% | 3,990 |
Jun 27, 2025 | 39.65 | 39.65 | 39.36 | 39.57 | 38.58 | -0.18% | 6,384 |
Jun 26, 2025 | 39.20 | 39.64 | 39.20 | 39.64 | 38.64 | 1.38% | 3,780 |
Jun 25, 2025 | 39.13 | 39.23 | 39.00 | 39.10 | 38.12 | 0.62% | 4,201 |
Jun 24, 2025 | 38.78 | 38.88 | 38.75 | 38.86 | 37.88 | 1.12% | 5,270 |
Jun 23, 2025 | 37.85 | 38.43 | 37.80 | 38.43 | 37.46 | 1.00% | 2,608 |
Jun 20, 2025 | 38.09 | 38.43 | 37.85 | 38.05 | 37.09 | 0.42% | 4,907 |
Jun 18, 2025 | 38.05 | 38.22 | 37.89 | 37.89 | 36.94 | 0.11% | 3,397 |
Jun 17, 2025 | 38.13 | 38.13 | 37.77 | 37.85 | 36.90 | -1.02% | 4,773 |
Jun 16, 2025 | 38.06 | 38.31 | 38.02 | 38.24 | 37.28 | 1.54% | 7,830 |
Jun 13, 2025 | 37.79 | 37.86 | 37.46 | 37.66 | 36.71 | -0.92% | 15,399 |
Jun 12, 2025 | 38.09 | 38.16 | 37.96 | 38.01 | 37.05 | -3.11% | 12,646 |
Jun 11, 2025 | 39.51 | 39.54 | 39.17 | 39.23 | 37.20 | -0.41% | 34,693 |
Jun 10, 2025 | 39.36 | 39.39 | 39.03 | 39.39 | 37.35 | 0.20% | 5,695 |
Jun 9, 2025 | 39.50 | 39.50 | 39.26 | 39.31 | 37.28 | 0.26% | 12,078 |
Jun 6, 2025 | 39.16 | 39.34 | 39.10 | 39.21 | 37.18 | 1.32% | 9,030 |
Jun 5, 2025 | 39.25 | 39.25 | 38.63 | 38.70 | 36.70 | -1.00% | 6,545 |
Jun 4, 2025 | 38.89 | 39.09 | 38.89 | 39.09 | 37.07 | 0.62% | 2,875 |
Jun 3, 2025 | 38.83 | 38.98 | 38.82 | 38.85 | 36.84 | 0.52% | 8,828 |
Jun 2, 2025 | 38.43 | 38.65 | 38.25 | 38.65 | 36.65 | 0.57% | 3,218 |
May 30, 2025 | 38.24 | 38.43 | 37.87 | 38.43 | 36.44 | 0.63% | 3,917 |
May 29, 2025 | 38.41 | 38.50 | 38.11 | 38.19 | 36.22 | -0.50% | 4,255 |
May 28, 2025 | 38.72 | 38.72 | 38.38 | 38.38 | 36.40 | -0.69% | 1,993 |
May 27, 2025 | 38.39 | 38.69 | 38.39 | 38.65 | 36.65 | 1.67% | 13,523 |
May 23, 2025 | 37.95 | 38.23 | 37.95 | 38.01 | 36.05 | -1.19% | 3,677 |
May 22, 2025 | 38.44 | 38.69 | 38.44 | 38.47 | 36.48 | 0.42% | 1,815 |
May 21, 2025 | 38.31 | 38.76 | 38.22 | 38.31 | 36.33 | -0.60% | 6,949 |
May 20, 2025 | 37.94 | 38.54 | 37.94 | 38.54 | 36.55 | -0.08% | 4,310 |
May 19, 2025 | 38.40 | 38.57 | 38.25 | 38.57 | 36.58 | -0.03% | 18,546 |
May 16, 2025 | 38.40 | 38.58 | 38.32 | 38.58 | 36.59 | 0.29% | 15,773 |
May 15, 2025 | 38.32 | 38.64 | 38.17 | 38.47 | 36.48 | -2.36% | 13,936 |
May 14, 2025 | 39.50 | 39.50 | 39.23 | 39.40 | 36.44 | 0.38% | 31,642 |
May 13, 2025 | 38.92 | 39.35 | 38.91 | 39.25 | 36.30 | 1.50% | 11,110 |
May 12, 2025 | 39.00 | 39.00 | 38.47 | 38.67 | 35.77 | 1.74% | 19,008 |
May 9, 2025 | 38.15 | 38.22 | 37.90 | 38.01 | 35.16 | 0.03% | 9,756 |
May 8, 2025 | 38.12 | 38.12 | 37.73 | 38.00 | 35.15 | 1.39% | 2,222 |
May 7, 2025 | 37.47 | 37.69 | 37.41 | 37.48 | 34.67 | 0.48% | 2,241 |
May 6, 2025 | 37.03 | 37.32 | 37.03 | 37.30 | 34.50 | -0.08% | 4,110 |
May 5, 2025 | 37.37 | 37.58 | 37.25 | 37.33 | 34.53 | -1.35% | 5,358 |
May 2, 2025 | 37.65 | 37.92 | 37.61 | 37.84 | 35.00 | 0.53% | 2,557 |
May 1, 2025 | 37.58 | 37.73 | 37.35 | 37.64 | 34.82 | 1.65% | 6,527 |
Apr 30, 2025 | 36.48 | 37.03 | 36.41 | 37.03 | 34.25 | -0.22% | 1,833 |