YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
43.01
-1.86 (-4.15%)
At close: Feb 21, 2025, 4:00 PM
43.56
+0.55 (1.28%)
After-hours: Feb 21, 2025, 5:40 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 45.25 | 45.30 | 42.98 | 43.01 | 43.01 | -4.15% | 32,964 |
| Feb 20, 2025 | 45.34 | 45.35 | 44.48 | 44.87 | 44.87 | -3.09% | 18,759 |
| Feb 19, 2025 | 46.81 | 46.81 | 46.16 | 46.30 | 45.17 | -1.09% | 33,362 |
| Feb 18, 2025 | 47.71 | 47.76 | 46.34 | 46.81 | 45.67 | -1.64% | 34,012 |
| Feb 14, 2025 | 47.60 | 47.82 | 47.13 | 47.59 | 46.43 | -0.25% | 21,331 |
| Feb 13, 2025 | 46.86 | 47.71 | 46.86 | 47.71 | 46.55 | 2.60% | 5,857 |
| Feb 12, 2025 | 45.56 | 46.69 | 45.50 | 46.50 | 45.37 | 1.64% | 7,975 |
| Feb 11, 2025 | 46.78 | 46.81 | 45.65 | 45.75 | 44.64 | -2.72% | 10,551 |
| Feb 10, 2025 | 47.05 | 47.30 | 46.80 | 47.03 | 45.88 | 0.64% | 9,908 |
| Feb 7, 2025 | 47.00 | 47.65 | 46.73 | 46.73 | 45.59 | 0.07% | 20,616 |
| Feb 6, 2025 | 47.19 | 47.33 | 46.48 | 46.70 | 45.56 | -0.75% | 14,166 |
| Feb 5, 2025 | 47.60 | 47.64 | 46.98 | 47.05 | 45.90 | -0.95% | 19,826 |
| Feb 4, 2025 | 47.19 | 47.82 | 47.19 | 47.50 | 46.34 | 0.51% | 16,892 |
| Feb 3, 2025 | 45.70 | 47.43 | 45.70 | 47.26 | 46.11 | -0.34% | 16,888 |
| Jan 31, 2025 | 48.18 | 48.55 | 47.34 | 47.42 | 46.27 | -0.57% | 23,929 |
| Jan 30, 2025 | 48.06 | 48.17 | 47.51 | 47.69 | 46.53 | 1.45% | 12,540 |
| Jan 29, 2025 | 46.87 | 47.02 | 46.40 | 47.01 | 45.87 | 0.62% | 10,695 |
| Jan 28, 2025 | 46.78 | 46.91 | 46.33 | 46.72 | 45.58 | 0.06% | 18,855 |
| Jan 27, 2025 | 46.21 | 47.11 | 45.38 | 46.69 | 45.55 | -1.64% | 23,703 |
| Jan 24, 2025 | 48.08 | 48.37 | 47.36 | 47.47 | 46.31 | -0.88% | 36,644 |
| Jan 23, 2025 | 47.36 | 48.18 | 47.36 | 47.89 | 46.72 | -2.66% | 51,344 |
| Jan 22, 2025 | 49.63 | 49.83 | 49.13 | 49.20 | 46.38 | 0.84% | 48,669 |
| Jan 21, 2025 | 49.15 | 49.15 | 47.16 | 48.79 | 45.99 | 0.16% | 32,848 |
| Jan 17, 2025 | 48.58 | 49.08 | 48.50 | 48.71 | 45.92 | 2.61% | 11,192 |
| Jan 16, 2025 | 47.19 | 47.71 | 46.88 | 47.47 | 44.75 | 0.06% | 10,096 |
| Jan 15, 2025 | 46.70 | 47.55 | 46.66 | 47.44 | 44.72 | 4.45% | 8,947 |
| Jan 14, 2025 | 46.26 | 46.35 | 45.14 | 45.42 | 42.81 | 0.11% | 16,310 |
| Jan 13, 2025 | 44.35 | 45.37 | 44.14 | 45.37 | 42.77 | -0.35% | 10,080 |
| Jan 10, 2025 | 45.70 | 45.96 | 44.59 | 45.53 | 42.92 | -0.94% | 5,387 |
| Jan 8, 2025 | 46.09 | 46.48 | 45.22 | 45.96 | 43.32 | -1.03% | 6,797 |
| Jan 7, 2025 | 48.14 | 48.17 | 46.15 | 46.44 | 43.78 | -4.41% | 7,872 |
| Jan 6, 2025 | 47.50 | 48.58 | 47.31 | 48.58 | 45.79 | 3.68% | 12,399 |
| Jan 3, 2025 | 45.55 | 46.96 | 45.47 | 46.86 | 44.17 | 4.15% | 6,585 |
| Jan 2, 2025 | 45.10 | 45.56 | 44.44 | 44.99 | 42.41 | 0.35% | 5,890 |
| Dec 31, 2024 | 46.58 | 46.58 | 44.68 | 44.83 | 42.26 | -2.20% | 11,395 |
| Dec 30, 2024 | 46.44 | 46.44 | 45.51 | 45.84 | 43.21 | -3.21% | 11,413 |
| Dec 27, 2024 | 48.32 | 48.32 | 46.96 | 47.36 | 44.64 | -2.39% | 8,499 |
| Dec 26, 2024 | 52.51 | 52.51 | 48.43 | 48.52 | 45.74 | -1.60% | 31,769 |
| Dec 24, 2024 | 48.05 | 49.31 | 48.05 | 49.31 | 46.48 | 3.38% | 14,154 |
| Dec 23, 2024 | 47.92 | 48.02 | 47.16 | 47.70 | 44.96 | 0.36% | 32,260 |
| Dec 20, 2024 | 46.38 | 48.20 | 46.25 | 47.53 | 44.80 | 1.08% | 24,041 |
| Dec 19, 2024 | 48.45 | 48.51 | 46.76 | 47.02 | 44.32 | -0.72% | 24,267 |
| Dec 18, 2024 | 49.80 | 50.28 | 46.99 | 47.36 | 44.64 | -4.86% | 27,373 |