Skip to main content
logo
YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
23.82
+0.67 (2.89%)
At close: Jun 11, 2026, 4:00 PM EDT
24.31
+0.49 (2.07%)
After-hours: Jun 11, 2026, 7:09 PM EDT

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202623.2023.8223.1823.8223.822.90%6,860
Jun 10, 202623.4123.8623.1223.1523.15-3.00%13,919
Jun 9, 202623.8924.1023.2124.0423.86-0.10%10,705
Jun 8, 202624.0424.2823.9224.0623.881.01%14,714
Jun 5, 202624.5824.7023.6323.8223.65-5.51%19,228
Jun 4, 202624.5025.2724.5025.2125.032.14%9,950
Jun 3, 202625.0725.0724.6124.6824.50-1.54%20,505
Jun 2, 202625.4125.4125.1425.2324.88-1.16%9,229
Jun 1, 202625.3225.8225.2325.5325.170.17%31,287
May 29, 202625.5525.7625.4125.4825.13-0.29%3,244
May 28, 202624.9625.5624.8925.5625.211.09%19,012
May 27, 202625.3925.4125.2825.2824.940.22%3,529
May 26, 202625.5525.6225.3825.3824.88-0.53%3,448
May 22, 202625.6825.6825.5225.5225.01-0.87%2,709
May 21, 202625.5825.7825.4825.7425.230.03%3,109
May 20, 202625.4525.7725.4525.7325.221.84%3,453
May 19, 202625.7325.7325.3925.4824.77-1.62%1,918
May 18, 202626.2626.2625.7425.9025.18-1.40%3,192
May 15, 202626.4126.5226.1226.2725.53-3.00%4,241
May 14, 202626.6027.3126.6027.0826.321.10%4,652
May 13, 202626.3726.9526.2926.7826.040.88%5,645
May 12, 202627.1827.1826.5026.7625.81-1.19%10,274
May 11, 202626.7427.1226.7427.0826.121.45%2,699
May 8, 202626.4426.8626.4426.6925.751.97%5,591
May 7, 202626.7326.7325.9026.1825.25-1.15%17,332
May 6, 202625.8226.4825.8226.4825.554.32%7,729
May 5, 202626.0026.0025.5825.6024.49-1.14%17,575
May 4, 202625.5125.9225.5125.9024.773.46%4,016
May 1, 202624.9425.0324.8925.0323.940.96%3,697
Apr 30, 202624.9624.9624.7124.7923.710.63%5,811
Apr 29, 202624.5124.6424.5124.6423.57-0.62%779
Apr 28, 202625.0525.0524.7624.9523.71-1.62%4,436
Apr 27, 202625.4225.4425.2025.3624.10-0.02%11,078
Apr 24, 202625.3025.5325.1025.3724.111.29%2,942
Apr 23, 202625.5025.5124.9625.0523.80-1.87%5,550
Apr 22, 202625.1525.5225.1525.5224.253.21%2,805
Apr 21, 202625.4325.4324.8824.8823.50-1.89%2,275
Apr 20, 202625.2525.3625.0225.3623.95-0.04%5,882
Apr 17, 202625.4525.5425.2825.3723.960.43%2,911
Apr 16, 202625.4125.4125.1025.2623.86-0.47%3,292
Apr 15, 202625.3625.3825.1625.3823.970.95%5,537
Apr 14, 202624.8025.3224.8025.2823.743.53%17,625
Apr 13, 202623.9524.4323.9524.4222.931.65%3,241
Apr 10, 202624.2024.2024.0324.0322.560.89%598
Apr 9, 202623.9624.0923.6923.8122.36-1.22%4,157
Apr 8, 202624.3824.3824.0824.1122.642.97%2,401
Apr 7, 202622.9923.5622.9923.5621.991.16%1,197
Apr 6, 202623.3423.3423.1423.2921.740.71%2,480
Apr 2, 202622.6723.1222.6723.1221.58-0.52%954
Apr 1, 202623.5023.5123.2423.2421.70-0.04%1,672