YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
23.58
-0.50 (-2.07%)
Mar 20, 2026, 4:00 PM EDT - Market closed
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.82 | 23.82 | 23.58 | 23.58 | 23.58 | -2.06% | 1,555 |
| Mar 19, 2026 | 23.49 | 24.08 | 23.49 | 24.08 | 24.08 | 0.26% | 1,795 |
| Mar 18, 2026 | 24.08 | 24.11 | 24.02 | 24.02 | 24.02 | -1.38% | 1,589 |
| Mar 17, 2026 | 24.37 | 24.47 | 24.26 | 24.35 | 24.20 | 0.77% | 4,542 |
| Mar 16, 2026 | 24.04 | 24.22 | 24.04 | 24.17 | 24.02 | 1.29% | 1,512 |
| Mar 13, 2026 | 24.16 | 24.24 | 23.80 | 23.86 | 23.71 | -1.00% | 8,408 |
| Mar 12, 2026 | 24.48 | 24.48 | 24.02 | 24.10 | 23.95 | -2.71% | 3,039 |
| Mar 11, 2026 | 24.83 | 24.88 | 24.66 | 24.77 | 24.62 | 0.30% | 2,347 |
| Mar 10, 2026 | 24.47 | 24.86 | 24.47 | 24.70 | 24.35 | -0.05% | 2,040 |
| Mar 9, 2026 | 23.64 | 24.71 | 23.64 | 24.71 | 24.36 | 3.58% | 2,056 |
| Mar 6, 2026 | 24.06 | 24.23 | 23.86 | 23.86 | 23.52 | -2.47% | 2,935 |
| Mar 5, 2026 | 24.85 | 24.85 | 24.08 | 24.46 | 24.11 | -1.87% | 4,657 |
| Mar 4, 2026 | 24.16 | 24.93 | 24.16 | 24.93 | 24.57 | 3.82% | 536 |
| Mar 3, 2026 | 23.59 | 24.01 | 23.53 | 24.01 | 23.51 | -2.96% | 4,781 |
| Mar 2, 2026 | 24.35 | 24.79 | 24.35 | 24.74 | 24.23 | -0.39% | 5,792 |
| Feb 27, 2026 | 24.65 | 24.84 | 24.50 | 24.84 | 24.32 | -0.22% | 3,108 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.75 | 24.89 | 24.37 | -2.18% | 1,867 |
| Feb 25, 2026 | 25.57 | 25.60 | 25.45 | 25.45 | 24.92 | -0.11% | 2,278 |
| Feb 24, 2026 | 25.18 | 25.56 | 25.18 | 25.48 | 24.79 | 2.56% | 1,023 |
| Feb 23, 2026 | 25.01 | 25.34 | 24.79 | 24.84 | 24.17 | -1.76% | 4,400 |
| Feb 20, 2026 | 25.00 | 25.30 | 24.90 | 25.29 | 24.60 | 1.12% | 5,637 |
| Feb 19, 2026 | 24.74 | 25.01 | 24.60 | 25.01 | 24.33 | 1.05% | 2,907 |
| Feb 18, 2026 | 24.52 | 24.87 | 24.52 | 24.75 | 24.08 | 1.35% | 1,665 |
| Feb 17, 2026 | 24.24 | 24.53 | 24.04 | 24.42 | 23.59 | 0.23% | 2,926 |
| Feb 13, 2026 | 24.46 | 24.54 | 24.16 | 24.36 | 23.53 | 2.16% | 4,216 |
| Feb 12, 2026 | 24.42 | 24.42 | 23.65 | 23.84 | 23.04 | -2.88% | 10,156 |
| Feb 11, 2026 | 24.92 | 24.92 | 24.14 | 24.55 | 23.72 | -3.21% | 7,038 |
| Feb 10, 2026 | 25.77 | 25.81 | 25.32 | 25.37 | 24.35 | -0.11% | 3,882 |
| Feb 9, 2026 | 25.15 | 25.42 | 25.14 | 25.39 | 24.38 | 2.31% | 4,884 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.63 | 24.82 | 23.83 | 0.27% | 8,738 |
| Feb 5, 2026 | 25.00 | 25.39 | 24.46 | 24.75 | 23.76 | -2.86% | 7,849 |
| Feb 4, 2026 | 26.79 | 26.79 | 25.08 | 25.48 | 24.46 | -7.94% | 12,385 |
| Feb 3, 2026 | 28.56 | 28.70 | 27.65 | 27.68 | 26.34 | -0.59% | 4,717 |
| Feb 2, 2026 | 27.64 | 28.28 | 27.64 | 27.84 | 26.49 | 0.41% | 7,966 |
| Jan 30, 2026 | 28.08 | 28.32 | 27.71 | 27.73 | 26.39 | -3.78% | 17,295 |
| Jan 29, 2026 | 29.39 | 29.39 | 28.38 | 28.82 | 27.42 | -0.40% | 11,347 |
| Jan 28, 2026 | 29.00 | 29.18 | 28.74 | 28.93 | 27.53 | -1.63% | 5,585 |
| Jan 27, 2026 | 29.95 | 30.00 | 29.38 | 29.41 | 27.84 | -2.51% | 3,390 |
| Jan 26, 2026 | 30.19 | 30.50 | 30.13 | 30.17 | 28.55 | -0.87% | 9,400 |
| Jan 23, 2026 | 30.35 | 30.43 | 30.35 | 30.43 | 28.80 | 1.06% | 1,070 |
| Jan 22, 2026 | 29.97 | 30.14 | 29.97 | 30.12 | 28.50 | 0.93% | 1,792 |
| Jan 21, 2026 | 29.71 | 30.27 | 29.52 | 29.84 | 28.24 | -0.28% | 5,380 |
| Jan 20, 2026 | 29.68 | 30.40 | 29.68 | 29.92 | 28.14 | -1.75% | 6,606 |
| Jan 16, 2026 | 30.66 | 30.66 | 30.40 | 30.46 | 28.64 | -0.38% | 3,391 |
| Jan 15, 2026 | 31.46 | 31.46 | 30.55 | 30.57 | 28.75 | -3.43% | 2,905 |
| Jan 14, 2026 | 31.44 | 31.70 | 31.16 | 31.66 | 29.77 | -0.79% | 5,832 |
| Jan 13, 2026 | 31.31 | 31.98 | 31.31 | 31.91 | 29.84 | 2.69% | 4,071 |
| Jan 12, 2026 | 30.51 | 31.08 | 30.51 | 31.07 | 29.06 | 1.01% | 4,160 |
| Jan 9, 2026 | 30.92 | 31.07 | 30.55 | 30.76 | 28.77 | -0.61% | 9,029 |
| Jan 8, 2026 | 31.24 | 31.24 | 30.85 | 30.95 | 28.95 | -1.01% | 4,157 |