YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
37.77
-0.50 (-1.31%)
At close: Aug 29, 2025, 4:00 PM
37.82
+0.05 (0.15%)
After-hours: Aug 29, 2025, 4:15 PM EDT
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.15 | 38.15 | 37.60 | 37.73 | - | -1.40% | 4,488 |
| Aug 28, 2025 | 38.45 | 38.45 | 38.20 | 38.27 | 38.27 | 0.60% | 3,583 |
| Aug 27, 2025 | 38.45 | 38.45 | 38.03 | 38.04 | 38.04 | -0.92% | 2,053 |
| Aug 26, 2025 | 37.81 | 38.39 | 37.77 | 38.39 | 38.39 | 1.06% | 3,307 |
| Aug 25, 2025 | 38.00 | 38.30 | 37.99 | 37.99 | 37.99 | -1.17% | 6,289 |
| Aug 22, 2025 | 37.19 | 38.66 | 37.19 | 38.44 | 38.44 | 3.11% | 8,864 |
| Aug 21, 2025 | 37.13 | 37.53 | 37.13 | 37.28 | 37.28 | -0.55% | 2,656 |
| Aug 20, 2025 | 37.15 | 37.49 | 36.17 | 37.49 | 37.49 | -0.27% | 6,833 |
| Aug 19, 2025 | 38.37 | 38.61 | 37.56 | 37.59 | 37.59 | -3.91% | 6,701 |
| Aug 18, 2025 | 38.50 | 39.14 | 38.43 | 39.12 | 39.12 | 0.83% | 8,101 |
| Aug 15, 2025 | 38.50 | 38.80 | 38.50 | 38.80 | 38.80 | 0.54% | 3,690 |
| Aug 14, 2025 | 38.21 | 38.59 | 38.21 | 38.59 | 38.59 | -0.22% | 5,348 |
| Aug 13, 2025 | 39.24 | 39.41 | 38.53 | 38.67 | 38.67 | -0.48% | 6,588 |
| Aug 12, 2025 | 39.10 | 39.10 | 38.53 | 38.86 | 38.86 | 0.44% | 3,363 |
| Aug 11, 2025 | 38.82 | 39.16 | 38.67 | 38.69 | 38.69 | 0.50% | 13,240 |
| Aug 8, 2025 | 38.43 | 38.55 | 38.11 | 38.50 | 38.50 | 0.18% | 20,525 |
| Aug 7, 2025 | 38.44 | 38.65 | 38.10 | 38.43 | 38.43 | -1.41% | 15,855 |
| Aug 6, 2025 | 38.76 | 39.05 | 38.16 | 38.98 | 37.80 | 1.35% | 25,949 |
| Aug 5, 2025 | 39.13 | 39.29 | 38.30 | 38.46 | 37.30 | -2.19% | 19,806 |
| Aug 4, 2025 | 39.26 | 39.55 | 38.84 | 39.33 | 38.14 | 1.46% | 15,384 |
| Aug 1, 2025 | 39.50 | 39.62 | 38.55 | 38.76 | 37.59 | -5.23% | 11,611 |
| Jul 31, 2025 | 41.08 | 41.88 | 40.87 | 40.90 | 39.66 | 2.06% | 28,123 |
| Jul 30, 2025 | 40.00 | 40.39 | 40.00 | 40.07 | 38.86 | 0.81% | 6,183 |
| Jul 29, 2025 | 40.37 | 40.37 | 39.73 | 39.75 | 38.55 | -1.10% | 4,562 |
| Jul 28, 2025 | 40.48 | 40.49 | 40.06 | 40.20 | 38.98 | -0.07% | 20,480 |
| Jul 25, 2025 | 40.00 | 40.34 | 39.94 | 40.22 | 39.01 | 0.22% | 6,884 |
| Jul 24, 2025 | 40.04 | 40.18 | 40.00 | 40.14 | 38.92 | 0.35% | 10,430 |
| Jul 23, 2025 | 39.79 | 40.00 | 39.79 | 40.00 | 38.79 | 0.08% | 6,028 |
| Jul 22, 2025 | 40.41 | 40.41 | 39.83 | 39.97 | 38.76 | -0.78% | 3,555 |
| Jul 21, 2025 | 40.49 | 40.76 | 40.28 | 40.28 | 39.06 | -0.59% | 8,883 |
| Jul 18, 2025 | 40.69 | 40.76 | 40.46 | 40.52 | 39.29 | -0.31% | 3,281 |
| Jul 17, 2025 | 40.29 | 40.75 | 40.29 | 40.64 | 39.41 | 0.94% | 3,827 |
| Jul 16, 2025 | 39.98 | 40.37 | 39.98 | 40.27 | 39.05 | 0.71% | 15,162 |
| Jul 15, 2025 | 40.11 | 40.27 | 39.98 | 39.98 | 38.77 | -0.79% | 16,802 |
| Jul 14, 2025 | 40.36 | 40.47 | 40.21 | 40.30 | 39.08 | 1.23% | 10,627 |
| Jul 11, 2025 | 39.89 | 40.07 | 39.68 | 39.81 | 38.61 | -0.05% | 12,399 |
| Jul 10, 2025 | 39.62 | 39.83 | 39.20 | 39.83 | 38.63 | -1.65% | 17,717 |
| Jul 9, 2025 | 40.31 | 40.58 | 40.06 | 40.50 | 38.29 | 1.59% | 37,908 |
| Jul 8, 2025 | 40.63 | 40.63 | 39.74 | 39.87 | 37.69 | -1.08% | 8,121 |
| Jul 7, 2025 | 40.50 | 40.52 | 40.15 | 40.30 | 38.10 | -0.49% | 11,736 |
| Jul 3, 2025 | 40.53 | 40.62 | 40.43 | 40.50 | 38.29 | -0.34% | 4,892 |
| Jul 2, 2025 | 40.37 | 40.82 | 40.37 | 40.64 | 38.42 | 1.60% | 6,884 |
| Jul 1, 2025 | 40.63 | 40.92 | 39.96 | 40.00 | 37.82 | -1.38% | 7,374 |
| Jun 30, 2025 | 40.04 | 40.56 | 39.96 | 40.56 | 38.35 | 2.50% | 3,990 |
| Jun 27, 2025 | 39.65 | 39.65 | 39.36 | 39.57 | 37.41 | -0.18% | 6,384 |
| Jun 26, 2025 | 39.20 | 39.64 | 39.20 | 39.64 | 37.48 | 1.38% | 3,780 |
| Jun 25, 2025 | 39.13 | 39.23 | 39.00 | 39.10 | 36.97 | 0.62% | 4,201 |
| Jun 24, 2025 | 38.78 | 38.88 | 38.75 | 38.86 | 36.74 | 1.12% | 5,270 |
| Jun 23, 2025 | 37.85 | 38.43 | 37.80 | 38.43 | 36.33 | 1.00% | 2,608 |
| Jun 20, 2025 | 38.09 | 38.43 | 37.85 | 38.05 | 35.97 | 0.42% | 4,907 |