YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
48.79
+0.08 (0.16%)
At close: Jan 21, 2025, 4:00 PM
50.00
+1.21 (2.48%)
After-hours: Jan 21, 2025, 7:53 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 49.15 | 49.15 | 47.16 | 48.79 | 48.79 | 0.16% | 32,633 |
| Jan 17, 2025 | 48.58 | 49.08 | 48.50 | 48.71 | 48.71 | 2.61% | 11,192 |
| Jan 16, 2025 | 47.19 | 47.71 | 46.88 | 47.47 | 47.47 | 0.06% | 10,096 |
| Jan 15, 2025 | 46.70 | 47.55 | 46.66 | 47.44 | 47.44 | 4.45% | 8,947 |
| Jan 14, 2025 | 46.26 | 46.35 | 45.14 | 45.42 | 45.42 | 0.11% | 16,310 |
| Jan 13, 2025 | 44.35 | 45.37 | 44.14 | 45.37 | 45.37 | -0.35% | 10,080 |
| Jan 10, 2025 | 45.70 | 45.96 | 44.59 | 45.53 | 45.53 | -0.94% | 5,387 |
| Jan 8, 2025 | 46.09 | 46.48 | 45.22 | 45.96 | 45.96 | -1.03% | 6,797 |
| Jan 7, 2025 | 48.14 | 48.17 | 46.15 | 46.44 | 46.44 | -4.41% | 7,872 |
| Jan 6, 2025 | 47.50 | 48.58 | 47.31 | 48.58 | 48.58 | 3.68% | 12,399 |
| Jan 3, 2025 | 45.55 | 46.96 | 45.47 | 46.86 | 46.86 | 4.15% | 6,585 |
| Jan 2, 2025 | 45.10 | 45.56 | 44.44 | 44.99 | 44.99 | 0.35% | 5,890 |
| Dec 31, 2024 | 46.58 | 46.58 | 44.68 | 44.83 | 44.83 | -2.20% | 11,395 |
| Dec 30, 2024 | 46.44 | 46.44 | 45.51 | 45.84 | 45.84 | -3.21% | 11,413 |
| Dec 27, 2024 | 48.32 | 48.32 | 46.96 | 47.36 | 47.36 | -2.39% | 8,499 |
| Dec 26, 2024 | 52.51 | 52.51 | 48.43 | 48.52 | 48.52 | -1.60% | 31,769 |
| Dec 24, 2024 | 48.05 | 49.31 | 48.05 | 49.31 | 49.31 | 3.38% | 14,154 |
| Dec 23, 2024 | 47.92 | 48.02 | 47.16 | 47.70 | 47.70 | 0.36% | 32,260 |
| Dec 20, 2024 | 46.38 | 48.20 | 46.25 | 47.53 | 47.53 | 1.08% | 24,041 |
| Dec 19, 2024 | 48.45 | 48.51 | 46.76 | 47.02 | 47.02 | -0.72% | 24,267 |
| Dec 18, 2024 | 49.80 | 50.28 | 46.99 | 47.36 | 47.36 | -4.86% | 27,373 |