YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
24.03
+0.21 (0.90%)
Apr 10, 2026, 4:00 PM EDT - Market closed
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 24.20 | 24.20 | 24.03 | 24.03 | 24.03 | 0.89% | 598 |
| Apr 9, 2026 | 23.96 | 24.09 | 23.69 | 23.81 | 23.81 | -1.23% | 4,157 |
| Apr 8, 2026 | 24.38 | 24.38 | 24.08 | 24.11 | 24.11 | 2.34% | 2,401 |
| Apr 7, 2026 | 22.99 | 23.56 | 22.99 | 23.56 | 23.41 | 1.16% | 1,197 |
| Apr 6, 2026 | 23.34 | 23.34 | 23.14 | 23.29 | 23.15 | 0.71% | 2,480 |
| Apr 2, 2026 | 22.67 | 23.12 | 22.67 | 23.12 | 22.98 | -0.52% | 954 |
| Apr 1, 2026 | 23.50 | 23.51 | 23.24 | 23.24 | 23.10 | -0.75% | 1,672 |
| Mar 31, 2026 | 22.92 | 23.48 | 22.92 | 23.42 | 23.11 | 5.34% | 2,801 |
| Mar 30, 2026 | 22.82 | 22.82 | 22.23 | 22.23 | 21.94 | -2.10% | 2,698 |
| Mar 27, 2026 | 23.10 | 23.10 | 22.67 | 22.71 | 22.41 | -2.80% | 1,894 |
| Mar 26, 2026 | 23.77 | 23.80 | 23.36 | 23.36 | 23.06 | -3.56% | 2,196 |
| Mar 25, 2026 | 24.11 | 24.34 | 24.09 | 24.22 | 23.91 | 1.97% | 5,273 |
| Mar 24, 2026 | 23.78 | 23.78 | 23.68 | 23.76 | 23.28 | -0.30% | 2,784 |
| Mar 23, 2026 | 23.77 | 23.99 | 23.77 | 23.83 | 23.35 | 1.03% | 764 |
| Mar 20, 2026 | 23.82 | 23.82 | 23.58 | 23.58 | 23.11 | -2.06% | 1,555 |
| Mar 19, 2026 | 23.49 | 24.08 | 23.49 | 24.08 | 23.60 | 0.26% | 1,795 |
| Mar 18, 2026 | 24.08 | 24.11 | 24.02 | 24.02 | 23.54 | -1.38% | 1,589 |
| Mar 17, 2026 | 24.37 | 24.47 | 24.26 | 24.35 | 23.72 | 0.77% | 4,542 |
| Mar 16, 2026 | 24.04 | 24.22 | 24.04 | 24.17 | 23.54 | 1.29% | 1,512 |
| Mar 13, 2026 | 24.16 | 24.24 | 23.80 | 23.86 | 23.24 | -1.00% | 8,408 |
| Mar 12, 2026 | 24.48 | 24.48 | 24.02 | 24.10 | 23.48 | -2.71% | 3,039 |
| Mar 11, 2026 | 24.83 | 24.88 | 24.66 | 24.77 | 24.13 | 0.30% | 2,347 |
| Mar 10, 2026 | 24.47 | 24.86 | 24.47 | 24.70 | 23.87 | -0.05% | 2,040 |
| Mar 9, 2026 | 23.64 | 24.71 | 23.64 | 24.71 | 23.88 | 3.58% | 2,056 |
| Mar 6, 2026 | 24.06 | 24.23 | 23.86 | 23.86 | 23.05 | -2.47% | 2,935 |
| Mar 5, 2026 | 24.85 | 24.85 | 24.08 | 24.46 | 23.64 | -1.87% | 4,657 |
| Mar 4, 2026 | 24.16 | 24.93 | 24.16 | 24.93 | 24.08 | 3.82% | 536 |
| Mar 3, 2026 | 23.59 | 24.01 | 23.53 | 24.01 | 23.04 | -2.96% | 4,781 |
| Mar 2, 2026 | 24.35 | 24.79 | 24.35 | 24.74 | 23.75 | -0.39% | 5,792 |
| Feb 27, 2026 | 24.65 | 24.84 | 24.50 | 24.84 | 23.84 | -0.22% | 3,108 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.75 | 24.89 | 23.89 | -2.18% | 1,867 |
| Feb 25, 2026 | 25.57 | 25.60 | 25.45 | 25.45 | 24.42 | -0.11% | 2,278 |
| Feb 24, 2026 | 25.18 | 25.56 | 25.18 | 25.48 | 24.30 | 2.56% | 1,023 |
| Feb 23, 2026 | 25.01 | 25.34 | 24.79 | 24.84 | 23.69 | -1.76% | 4,400 |
| Feb 20, 2026 | 25.00 | 25.30 | 24.90 | 25.29 | 24.11 | 1.12% | 5,637 |
| Feb 19, 2026 | 24.74 | 25.01 | 24.60 | 25.01 | 23.85 | 1.05% | 2,907 |
| Feb 18, 2026 | 24.52 | 24.87 | 24.52 | 24.75 | 23.60 | 1.35% | 1,665 |
| Feb 17, 2026 | 24.24 | 24.53 | 24.04 | 24.42 | 23.12 | 0.23% | 2,926 |
| Feb 13, 2026 | 24.46 | 24.54 | 24.16 | 24.36 | 23.07 | 2.16% | 4,216 |
| Feb 12, 2026 | 24.42 | 24.42 | 23.65 | 23.84 | 22.58 | -2.88% | 10,156 |
| Feb 11, 2026 | 24.92 | 24.92 | 24.14 | 24.55 | 23.25 | -3.21% | 7,038 |
| Feb 10, 2026 | 25.77 | 25.81 | 25.32 | 25.37 | 23.87 | -0.11% | 3,882 |
| Feb 9, 2026 | 25.15 | 25.42 | 25.14 | 25.39 | 23.89 | 2.31% | 4,884 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.63 | 24.82 | 23.35 | 0.27% | 8,738 |
| Feb 5, 2026 | 25.00 | 25.39 | 24.46 | 24.75 | 23.29 | -2.86% | 7,849 |
| Feb 4, 2026 | 26.79 | 26.79 | 25.08 | 25.48 | 23.98 | -7.94% | 12,385 |
| Feb 3, 2026 | 28.56 | 28.70 | 27.65 | 27.68 | 25.82 | -0.59% | 4,717 |
| Feb 2, 2026 | 27.64 | 28.28 | 27.64 | 27.84 | 25.97 | 0.41% | 7,966 |
| Jan 30, 2026 | 28.08 | 28.32 | 27.71 | 27.73 | 25.86 | -3.78% | 17,295 |
| Jan 29, 2026 | 29.39 | 29.39 | 28.38 | 28.82 | 26.88 | -0.40% | 11,347 |