YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
36.63
-0.51 (-1.37%)
Oct 30, 2025, 12:25 PM EDT - Market open

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202536.7036.8936.2436.47--1.80%3,751
Oct 29, 202536.8537.1536.8537.1437.140.03%6,716
Oct 28, 202537.4737.4737.1337.1336.89-0.73%19,972
Oct 27, 202537.5037.6937.3237.4037.161.97%12,492
Oct 24, 202536.1736.6836.0036.6836.443.63%10,497
Oct 23, 202534.5935.4034.5935.4035.172.32%5,602
Oct 22, 202536.7036.7033.7034.5934.37-7.06%30,401
Oct 21, 202537.4737.4737.1137.2236.420.39%32,084
Oct 20, 202536.7237.3536.5137.0836.282.79%5,958
Oct 17, 202535.9236.1234.9436.0735.29-0.54%9,642
Oct 16, 202537.0237.2536.2236.2735.49-1.80%6,914
Oct 15, 202537.3337.4836.7636.9336.140.24%3,714
Oct 14, 202536.7537.5236.0436.8436.05-1.90%8,765
Oct 13, 202537.4137.6437.0537.5636.751.20%8,554
Oct 10, 202539.7239.7237.1137.1136.32-6.04%7,220
Oct 9, 202539.1539.5038.8439.5038.650.93%4,371
Oct 8, 202538.7239.1438.5039.1438.291.06%3,238
Oct 7, 202538.5038.7638.2538.7237.890.38%2,957
Oct 6, 202539.2439.2438.5838.5837.75-0.62%8,032
Oct 3, 202539.0739.2738.5038.8237.980.06%7,844
Oct 2, 202538.2438.8038.2438.8037.96-0.76%4,394
Oct 1, 202540.0040.0038.9739.1037.24-1.54%11,352
Sep 30, 202539.5839.7139.2339.7137.83-0.48%4,200
Sep 29, 202538.6339.9038.6339.9038.014.13%4,065
Sep 26, 202538.0438.3237.9138.3236.500.66%2,630
Sep 25, 202537.5038.5137.5038.0636.26-1.65%2,955
Sep 24, 202539.0439.0438.6438.7036.870.06%4,061
Sep 23, 202539.3039.3038.6838.6836.85-1.09%2,581
Sep 22, 202539.1539.1738.9139.1137.25-0.89%5,704
Sep 19, 202539.1339.4639.0839.4637.591.27%2,049
Sep 18, 202538.7239.5338.7238.9637.121.27%5,861
Sep 17, 202538.2038.4737.8838.4736.650.83%5,654
Sep 16, 202537.8238.1637.8238.1636.350.66%5,652
Sep 15, 202537.6637.9137.6637.9136.110.37%3,556
Sep 12, 202537.6237.8537.4937.7735.98-0.10%5,058
Sep 11, 202538.1638.1637.8137.8136.01-0.73%8,060
Sep 10, 202538.6238.6738.0338.0836.28-0.77%9,891
Sep 9, 202538.0738.3837.9238.3836.561.26%5,021
Sep 8, 202537.3638.0037.3637.9036.112.95%13,579
Sep 5, 202537.7037.7036.0536.8235.07-0.65%7,909
Sep 4, 202536.4537.2036.4537.0635.30-1.71%8,004
Sep 3, 202537.6138.0037.5837.7034.900.16%18,507
Sep 2, 202537.3537.7537.2837.6434.84-0.33%10,697
Aug 29, 202538.1538.1537.6037.7734.95-1.31%6,695
Aug 28, 202538.4538.4538.2038.2735.420.60%3,583
Aug 27, 202538.4538.4538.0338.0435.21-0.92%2,053
Aug 26, 202537.8138.3937.7738.3935.541.06%3,307
Aug 25, 202538.0038.3037.9937.9935.16-1.17%6,289
Aug 22, 202537.1938.6637.1938.4435.583.11%8,864
Aug 21, 202537.1337.5337.1337.2834.51-0.55%2,656