YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
29.84
+0.11 (0.36%)
At close: Jan 21, 2026, 4:00 PM EST
29.95
+0.11 (0.37%)
After-hours: Jan 21, 2026, 4:19 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.71 | 30.27 | 29.52 | 29.66 | 29.66 | -0.87% | 5,377 |
| Jan 20, 2026 | 29.68 | 30.40 | 29.68 | 29.92 | 29.73 | -1.75% | 6,605 |
| Jan 16, 2026 | 30.66 | 30.66 | 30.40 | 30.46 | 30.26 | -0.38% | 3,391 |
| Jan 15, 2026 | 31.46 | 31.46 | 30.55 | 30.57 | 30.38 | -3.43% | 2,905 |
| Jan 14, 2026 | 31.44 | 31.70 | 31.16 | 31.66 | 31.46 | -0.79% | 5,832 |
| Jan 13, 2026 | 31.31 | 31.98 | 31.31 | 31.91 | 31.53 | 2.69% | 4,071 |
| Jan 12, 2026 | 30.51 | 31.08 | 30.51 | 31.07 | 30.71 | 1.01% | 4,160 |
| Jan 9, 2026 | 30.92 | 31.07 | 30.55 | 30.76 | 30.40 | -0.61% | 9,029 |
| Jan 8, 2026 | 31.24 | 31.24 | 30.85 | 30.95 | 30.58 | -1.01% | 4,157 |
| Jan 7, 2026 | 31.21 | 31.48 | 31.16 | 31.27 | 30.90 | -0.96% | 2,767 |
| Jan 6, 2026 | 31.71 | 31.74 | 31.11 | 31.57 | 30.99 | 0.46% | 5,381 |
| Jan 5, 2026 | 31.44 | 31.60 | 31.35 | 31.43 | 30.85 | 1.82% | 7,853 |
| Jan 2, 2026 | 31.05 | 31.05 | 30.47 | 30.86 | 30.30 | 0.94% | 6,727 |
| Dec 31, 2025 | 30.95 | 30.95 | 30.53 | 30.58 | 30.02 | -1.86% | 10,666 |
| Dec 30, 2025 | 31.19 | 31.36 | 31.15 | 31.15 | 30.34 | -0.61% | 4,412 |
| Dec 29, 2025 | 31.00 | 31.41 | 31.00 | 31.35 | 30.52 | 0.10% | 12,423 |
| Dec 26, 2025 | 31.25 | 31.45 | 31.23 | 31.31 | 30.49 | -0.80% | 3,672 |
| Dec 24, 2025 | 31.58 | 31.62 | 31.33 | 31.57 | 30.74 | -0.36% | 7,040 |
| Dec 23, 2025 | 31.78 | 31.79 | 31.45 | 31.68 | 30.70 | -0.81% | 4,686 |
| Dec 22, 2025 | 31.90 | 31.95 | 31.85 | 31.94 | 30.95 | 0.15% | 2,921 |
| Dec 19, 2025 | 31.86 | 32.03 | 31.85 | 31.89 | 30.90 | 2.54% | 2,212 |
| Dec 18, 2025 | 31.38 | 31.78 | 31.08 | 31.10 | 30.14 | 1.60% | 4,263 |
| Dec 17, 2025 | 31.65 | 31.86 | 30.58 | 30.61 | 29.66 | -2.91% | 8,521 |
| Dec 16, 2025 | 30.96 | 31.56 | 30.96 | 31.53 | 30.33 | 2.11% | 46,456 |
| Dec 15, 2025 | 31.45 | 31.45 | 30.84 | 30.87 | 29.70 | -1.78% | 2,721 |
| Dec 12, 2025 | 32.17 | 32.38 | 31.31 | 31.43 | 30.24 | -2.32% | 5,500 |
| Dec 11, 2025 | 32.55 | 32.55 | 31.90 | 32.18 | 30.96 | -1.99% | 6,754 |
| Dec 10, 2025 | 32.68 | 33.05 | 32.67 | 32.83 | 31.59 | -1.00% | 66,354 |
| Dec 9, 2025 | 32.88 | 33.29 | 32.88 | 33.16 | 31.53 | 0.01% | 13,910 |
| Dec 8, 2025 | 33.05 | 33.24 | 32.82 | 33.16 | 31.53 | 0.36% | 2,869 |
| Dec 5, 2025 | 32.79 | 33.35 | 32.79 | 33.04 | 31.42 | 0.37% | 10,300 |
| Dec 4, 2025 | 32.91 | 32.92 | 32.50 | 32.92 | 31.30 | 0.48% | 6,412 |
| Dec 3, 2025 | 32.20 | 32.81 | 32.19 | 32.76 | 31.15 | 0.05% | 5,044 |
| Dec 2, 2025 | 33.11 | 33.20 | 32.72 | 32.75 | 30.93 | 0.44% | 3,566 |
| Dec 1, 2025 | 32.50 | 32.69 | 32.01 | 32.60 | 30.79 | 0.33% | 7,200 |
| Nov 28, 2025 | 32.14 | 32.52 | 32.14 | 32.50 | 30.69 | 1.35% | 5,408 |
| Nov 26, 2025 | 31.76 | 32.15 | 31.76 | 32.06 | 30.28 | 1.12% | 8,118 |
| Nov 25, 2025 | 30.82 | 31.82 | 30.82 | 31.71 | 29.70 | 0.99% | 6,567 |
| Nov 24, 2025 | 30.32 | 31.40 | 30.32 | 31.40 | 29.41 | 4.69% | 4,025 |
| Nov 21, 2025 | 30.18 | 30.30 | 29.34 | 29.99 | 28.10 | -0.22% | 11,791 |
| Nov 20, 2025 | 32.50 | 32.77 | 30.06 | 30.06 | 28.16 | -5.93% | 9,491 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.76 | 31.95 | 29.93 | -1.51% | 3,490 |
| Nov 18, 2025 | 32.18 | 32.87 | 32.07 | 32.44 | 30.14 | -0.90% | 9,615 |
| Nov 17, 2025 | 33.04 | 33.52 | 32.28 | 32.74 | 30.41 | -2.35% | 6,836 |
| Nov 14, 2025 | 32.59 | 34.08 | 32.49 | 33.53 | 31.14 | -0.17% | 7,194 |
| Nov 13, 2025 | 34.89 | 34.89 | 33.36 | 33.58 | 31.19 | -4.76% | 6,273 |
| Nov 12, 2025 | 35.25 | 35.30 | 34.91 | 35.26 | 32.75 | 0.11% | 8,144 |
| Nov 11, 2025 | 35.24 | 35.38 | 35.04 | 35.22 | 32.43 | -0.66% | 3,527 |
| Nov 10, 2025 | 34.99 | 35.60 | 34.99 | 35.46 | 32.64 | 4.03% | 5,537 |
| Nov 7, 2025 | 33.09 | 34.08 | 32.72 | 34.08 | 31.38 | 1.56% | 6,546 |