YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
40.03
+0.20 (0.50%)
Jul 11, 2025, 12:30 PM - Market open

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 39.89 39.97 39.68 39.96 - 0.33% 4,964
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