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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36.70 | 36.89 | 36.24 | 36.47 | - | -1.80% | 3,751 |
| Oct 29, 2025 | 36.85 | 37.15 | 36.85 | 37.14 | 37.14 | 0.03% | 6,716 |
| Oct 28, 2025 | 37.47 | 37.47 | 37.13 | 37.13 | 36.89 | -0.73% | 19,972 |
| Oct 27, 2025 | 37.50 | 37.69 | 37.32 | 37.40 | 37.16 | 1.97% | 12,492 |
| Oct 24, 2025 | 36.17 | 36.68 | 36.00 | 36.68 | 36.44 | 3.63% | 10,497 |
| Oct 23, 2025 | 34.59 | 35.40 | 34.59 | 35.40 | 35.17 | 2.32% | 5,602 |
| Oct 22, 2025 | 36.70 | 36.70 | 33.70 | 34.59 | 34.37 | -7.06% | 30,401 |
| Oct 21, 2025 | 37.47 | 37.47 | 37.11 | 37.22 | 36.42 | 0.39% | 32,084 |
| Oct 20, 2025 | 36.72 | 37.35 | 36.51 | 37.08 | 36.28 | 2.79% | 5,958 |
| Oct 17, 2025 | 35.92 | 36.12 | 34.94 | 36.07 | 35.29 | -0.54% | 9,642 |
| Oct 16, 2025 | 37.02 | 37.25 | 36.22 | 36.27 | 35.49 | -1.80% | 6,914 |
| Oct 15, 2025 | 37.33 | 37.48 | 36.76 | 36.93 | 36.14 | 0.24% | 3,714 |
| Oct 14, 2025 | 36.75 | 37.52 | 36.04 | 36.84 | 36.05 | -1.90% | 8,765 |
| Oct 13, 2025 | 37.41 | 37.64 | 37.05 | 37.56 | 36.75 | 1.20% | 8,554 |
| Oct 10, 2025 | 39.72 | 39.72 | 37.11 | 37.11 | 36.32 | -6.04% | 7,220 |
| Oct 9, 2025 | 39.15 | 39.50 | 38.84 | 39.50 | 38.65 | 0.93% | 4,371 |
| Oct 8, 2025 | 38.72 | 39.14 | 38.50 | 39.14 | 38.29 | 1.06% | 3,238 |
| Oct 7, 2025 | 38.50 | 38.76 | 38.25 | 38.72 | 37.89 | 0.38% | 2,957 |
| Oct 6, 2025 | 39.24 | 39.24 | 38.58 | 38.58 | 37.75 | -0.62% | 8,032 |
| Oct 3, 2025 | 39.07 | 39.27 | 38.50 | 38.82 | 37.98 | 0.06% | 7,844 |
| Oct 2, 2025 | 38.24 | 38.80 | 38.24 | 38.80 | 37.96 | -0.76% | 4,394 |
| Oct 1, 2025 | 40.00 | 40.00 | 38.97 | 39.10 | 37.24 | -1.54% | 11,352 |
| Sep 30, 2025 | 39.58 | 39.71 | 39.23 | 39.71 | 37.83 | -0.48% | 4,200 |
| Sep 29, 2025 | 38.63 | 39.90 | 38.63 | 39.90 | 38.01 | 4.13% | 4,065 |
| Sep 26, 2025 | 38.04 | 38.32 | 37.91 | 38.32 | 36.50 | 0.66% | 2,630 |
| Sep 25, 2025 | 37.50 | 38.51 | 37.50 | 38.06 | 36.26 | -1.65% | 2,955 |
| Sep 24, 2025 | 39.04 | 39.04 | 38.64 | 38.70 | 36.87 | 0.06% | 4,061 |
| Sep 23, 2025 | 39.30 | 39.30 | 38.68 | 38.68 | 36.85 | -1.09% | 2,581 |
| Sep 22, 2025 | 39.15 | 39.17 | 38.91 | 39.11 | 37.25 | -0.89% | 5,704 |
| Sep 19, 2025 | 39.13 | 39.46 | 39.08 | 39.46 | 37.59 | 1.27% | 2,049 |
| Sep 18, 2025 | 38.72 | 39.53 | 38.72 | 38.96 | 37.12 | 1.27% | 5,861 |
| Sep 17, 2025 | 38.20 | 38.47 | 37.88 | 38.47 | 36.65 | 0.83% | 5,654 |
| Sep 16, 2025 | 37.82 | 38.16 | 37.82 | 38.16 | 36.35 | 0.66% | 5,652 |
| Sep 15, 2025 | 37.66 | 37.91 | 37.66 | 37.91 | 36.11 | 0.37% | 3,556 |
| Sep 12, 2025 | 37.62 | 37.85 | 37.49 | 37.77 | 35.98 | -0.10% | 5,058 |
| Sep 11, 2025 | 38.16 | 38.16 | 37.81 | 37.81 | 36.01 | -0.73% | 8,060 |
| Sep 10, 2025 | 38.62 | 38.67 | 38.03 | 38.08 | 36.28 | -0.77% | 9,891 |
| Sep 9, 2025 | 38.07 | 38.38 | 37.92 | 38.38 | 36.56 | 1.26% | 5,021 |
| Sep 8, 2025 | 37.36 | 38.00 | 37.36 | 37.90 | 36.11 | 2.95% | 13,579 |
| Sep 5, 2025 | 37.70 | 37.70 | 36.05 | 36.82 | 35.07 | -0.65% | 7,909 |
| Sep 4, 2025 | 36.45 | 37.20 | 36.45 | 37.06 | 35.30 | -1.71% | 8,004 |
| Sep 3, 2025 | 37.61 | 38.00 | 37.58 | 37.70 | 34.90 | 0.16% | 18,507 |
| Sep 2, 2025 | 37.35 | 37.75 | 37.28 | 37.64 | 34.84 | -0.33% | 10,697 |
| Aug 29, 2025 | 38.15 | 38.15 | 37.60 | 37.77 | 34.95 | -1.31% | 6,695 |
| Aug 28, 2025 | 38.45 | 38.45 | 38.20 | 38.27 | 35.42 | 0.60% | 3,583 |
| Aug 27, 2025 | 38.45 | 38.45 | 38.03 | 38.04 | 35.21 | -0.92% | 2,053 |
| Aug 26, 2025 | 37.81 | 38.39 | 37.77 | 38.39 | 35.54 | 1.06% | 3,307 |
| Aug 25, 2025 | 38.00 | 38.30 | 37.99 | 37.99 | 35.16 | -1.17% | 6,289 |
| Aug 22, 2025 | 37.19 | 38.66 | 37.19 | 38.44 | 35.58 | 3.11% | 8,864 |
| Aug 21, 2025 | 37.13 | 37.53 | 37.13 | 37.28 | 34.51 | -0.55% | 2,656 |