YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
24.74
-0.10 (-0.40%)
At close: Mar 2, 2026, 4:00 PM EST
25.00
+0.26 (1.05%)
After-hours: Mar 2, 2026, 6:28 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.35 | 24.79 | 24.35 | 24.74 | 24.74 | -0.39% | 5,792 |
| Feb 27, 2026 | 24.65 | 24.84 | 24.50 | 24.84 | 24.84 | -0.22% | 3,108 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.75 | 24.89 | 24.89 | -2.18% | 1,867 |
| Feb 25, 2026 | 25.57 | 25.60 | 25.45 | 25.45 | 25.45 | -0.11% | 2,278 |
| Feb 24, 2026 | 25.18 | 25.56 | 25.18 | 25.48 | 25.31 | 2.56% | 1,023 |
| Feb 23, 2026 | 25.01 | 25.34 | 24.79 | 24.84 | 24.68 | -1.76% | 4,400 |
| Feb 20, 2026 | 25.00 | 25.30 | 24.90 | 25.29 | 25.12 | 1.12% | 5,637 |
| Feb 19, 2026 | 24.74 | 25.01 | 24.60 | 25.01 | 24.85 | 1.05% | 2,907 |
| Feb 18, 2026 | 24.52 | 24.87 | 24.52 | 24.75 | 24.59 | 1.35% | 1,665 |
| Feb 17, 2026 | 24.24 | 24.53 | 24.04 | 24.42 | 24.09 | 0.23% | 2,926 |
| Feb 13, 2026 | 24.46 | 24.54 | 24.16 | 24.36 | 24.03 | 2.16% | 4,216 |
| Feb 12, 2026 | 24.42 | 24.42 | 23.65 | 23.84 | 23.52 | -2.88% | 10,156 |
| Feb 11, 2026 | 24.92 | 24.92 | 24.14 | 24.55 | 24.22 | -3.21% | 7,038 |
| Feb 10, 2026 | 25.77 | 25.81 | 25.32 | 25.37 | 24.87 | -0.11% | 3,882 |
| Feb 9, 2026 | 25.15 | 25.42 | 25.14 | 25.39 | 24.89 | 2.31% | 4,884 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.63 | 24.82 | 24.33 | 0.27% | 8,738 |
| Feb 5, 2026 | 25.00 | 25.39 | 24.46 | 24.75 | 24.26 | -2.86% | 7,849 |
| Feb 4, 2026 | 26.79 | 26.79 | 25.08 | 25.48 | 24.98 | -7.94% | 12,385 |
| Feb 3, 2026 | 28.56 | 28.70 | 27.65 | 27.68 | 26.90 | -0.59% | 4,717 |
| Feb 2, 2026 | 27.64 | 28.28 | 27.64 | 27.84 | 27.06 | 0.41% | 7,966 |
| Jan 30, 2026 | 28.08 | 28.32 | 27.71 | 27.73 | 26.95 | -3.78% | 17,295 |
| Jan 29, 2026 | 29.39 | 29.39 | 28.38 | 28.82 | 28.00 | -0.40% | 11,347 |
| Jan 28, 2026 | 29.00 | 29.18 | 28.74 | 28.93 | 28.12 | -1.63% | 5,585 |
| Jan 27, 2026 | 29.95 | 30.00 | 29.38 | 29.41 | 28.43 | -2.51% | 3,390 |
| Jan 26, 2026 | 30.19 | 30.50 | 30.13 | 30.17 | 29.16 | -0.87% | 9,400 |
| Jan 23, 2026 | 30.35 | 30.43 | 30.35 | 30.43 | 29.42 | 1.06% | 1,070 |
| Jan 22, 2026 | 29.97 | 30.14 | 29.97 | 30.12 | 29.11 | 0.93% | 1,792 |
| Jan 21, 2026 | 29.71 | 30.27 | 29.52 | 29.84 | 28.84 | -0.28% | 5,380 |
| Jan 20, 2026 | 29.68 | 30.40 | 29.68 | 29.92 | 28.74 | -1.75% | 6,606 |
| Jan 16, 2026 | 30.66 | 30.66 | 30.40 | 30.46 | 29.25 | -0.38% | 3,391 |
| Jan 15, 2026 | 31.46 | 31.46 | 30.55 | 30.57 | 29.36 | -3.43% | 2,905 |
| Jan 14, 2026 | 31.44 | 31.70 | 31.16 | 31.66 | 30.40 | -0.79% | 5,832 |
| Jan 13, 2026 | 31.31 | 31.98 | 31.31 | 31.91 | 30.48 | 2.69% | 4,071 |
| Jan 12, 2026 | 30.51 | 31.08 | 30.51 | 31.07 | 29.68 | 1.01% | 4,160 |
| Jan 9, 2026 | 30.92 | 31.07 | 30.55 | 30.76 | 29.38 | -0.61% | 9,029 |
| Jan 8, 2026 | 31.24 | 31.24 | 30.85 | 30.95 | 29.56 | -1.01% | 4,157 |
| Jan 7, 2026 | 31.21 | 31.48 | 31.16 | 31.27 | 29.86 | -0.96% | 2,767 |
| Jan 6, 2026 | 31.71 | 31.74 | 31.11 | 31.57 | 29.95 | 0.46% | 5,381 |
| Jan 5, 2026 | 31.44 | 31.60 | 31.35 | 31.43 | 29.82 | 1.82% | 7,853 |
| Jan 2, 2026 | 31.05 | 31.05 | 30.47 | 30.86 | 29.28 | 0.94% | 6,727 |
| Dec 31, 2025 | 30.95 | 30.95 | 30.53 | 30.58 | 29.01 | -1.86% | 10,666 |
| Dec 30, 2025 | 31.19 | 31.36 | 31.15 | 31.15 | 29.32 | -0.61% | 4,412 |
| Dec 29, 2025 | 31.00 | 31.41 | 31.00 | 31.35 | 29.50 | 0.10% | 12,423 |
| Dec 26, 2025 | 31.25 | 31.45 | 31.23 | 31.31 | 29.47 | -0.80% | 3,672 |
| Dec 24, 2025 | 31.58 | 31.62 | 31.33 | 31.57 | 29.71 | -0.36% | 7,040 |
| Dec 23, 2025 | 31.78 | 31.79 | 31.45 | 31.68 | 29.67 | -0.81% | 4,686 |
| Dec 22, 2025 | 31.90 | 31.95 | 31.85 | 31.94 | 29.92 | 0.15% | 2,921 |
| Dec 19, 2025 | 31.86 | 32.03 | 31.85 | 31.89 | 29.87 | 2.54% | 2,212 |
| Dec 18, 2025 | 31.38 | 31.78 | 31.08 | 31.10 | 29.13 | 1.60% | 4,263 |
| Dec 17, 2025 | 31.65 | 31.86 | 30.58 | 30.61 | 28.67 | -2.91% | 8,521 |