YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
38.76
-2.14 (-5.23%)
At close: Aug 1, 2025, 4:00 PM
38.85
+0.09 (0.23%)
After-hours: Aug 1, 2025, 7:19 PM EDT
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.50 | 39.62 | 38.55 | 38.76 | 38.76 | -5.23% | 11,611 |
| Jul 31, 2025 | 41.08 | 41.88 | 40.87 | 40.90 | 40.90 | 2.06% | 28,123 |
| Jul 30, 2025 | 40.00 | 40.39 | 40.00 | 40.07 | 40.07 | 0.81% | 6,183 |
| Jul 29, 2025 | 40.37 | 40.37 | 39.73 | 39.75 | 39.75 | -1.10% | 4,562 |
| Jul 28, 2025 | 40.48 | 40.49 | 40.06 | 40.20 | 40.20 | -0.07% | 20,480 |
| Jul 25, 2025 | 40.00 | 40.34 | 39.94 | 40.22 | 40.22 | 0.22% | 6,884 |
| Jul 24, 2025 | 40.04 | 40.18 | 40.00 | 40.14 | 40.14 | 0.35% | 10,430 |
| Jul 23, 2025 | 39.79 | 40.00 | 39.79 | 40.00 | 40.00 | 0.08% | 6,028 |
| Jul 22, 2025 | 40.41 | 40.41 | 39.83 | 39.97 | 39.97 | -0.78% | 3,555 |
| Jul 21, 2025 | 40.49 | 40.76 | 40.28 | 40.28 | 40.28 | -0.59% | 8,883 |
| Jul 18, 2025 | 40.69 | 40.76 | 40.46 | 40.52 | 40.52 | -0.31% | 3,281 |
| Jul 17, 2025 | 40.29 | 40.75 | 40.29 | 40.64 | 40.64 | 0.94% | 3,827 |
| Jul 16, 2025 | 39.98 | 40.37 | 39.98 | 40.27 | 40.27 | 0.71% | 15,162 |
| Jul 15, 2025 | 40.11 | 40.27 | 39.98 | 39.98 | 39.98 | -0.79% | 16,802 |
| Jul 14, 2025 | 40.36 | 40.47 | 40.21 | 40.30 | 40.30 | 1.23% | 10,627 |
| Jul 11, 2025 | 39.89 | 40.07 | 39.68 | 39.81 | 39.81 | -0.05% | 12,399 |
| 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 |