Skip to main content
logo
YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
25.52
-0.22 (-0.87%)
At close: May 22, 2026, 4:00 PM EDT
25.52
0.00 (0.02%)
After-hours: May 22, 2026, 6:54 PM EDT

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.6825.6825.5225.5225.52-0.87%2,707
May 21, 202625.5825.7825.4825.7425.740.03%3,109
May 20, 202625.4525.7725.4525.7325.731.84%3,453
May 19, 202625.7325.7325.3925.4825.27-1.62%1,918
May 18, 202626.2626.2625.7425.9025.68-1.40%3,192
May 15, 202626.4126.5226.1226.2726.05-3.00%4,241
May 14, 202626.6027.3126.6027.0826.851.10%4,652
May 13, 202626.3726.9526.2926.7826.560.88%5,645
May 12, 202627.1827.1826.5026.7626.33-1.19%10,274
May 11, 202626.7427.1226.7427.0826.651.45%2,699
May 8, 202626.4426.8626.4426.6926.271.97%5,591
May 7, 202626.7326.7325.9026.1825.76-1.15%17,332
May 6, 202625.8226.4825.8226.4826.064.32%7,729
May 5, 202626.0026.0025.5825.6024.98-1.14%17,575
May 4, 202625.5125.9225.5125.9025.273.46%4,016
May 1, 202624.9425.0324.8925.0324.420.96%3,697
Apr 30, 202624.9624.9624.7124.7924.190.63%5,811
Apr 29, 202624.5124.6424.5124.6424.04-0.62%779
Apr 28, 202625.0525.0524.7624.9524.19-1.62%4,436
Apr 27, 202625.4225.4425.2025.3624.59-0.02%11,078
Apr 24, 202625.3025.5325.1025.3724.591.29%2,942
Apr 23, 202625.5025.5124.9625.0524.28-1.87%5,550
Apr 22, 202625.1525.5225.1525.5224.743.21%2,805
Apr 21, 202625.4325.4324.8824.8823.97-1.89%2,275
Apr 20, 202625.2525.3625.0225.3624.43-0.04%5,882
Apr 17, 202625.4525.5425.2825.3724.440.43%2,911
Apr 16, 202625.4125.4125.1025.2624.34-0.47%3,292
Apr 15, 202625.3625.3825.1625.3824.450.95%5,537
Apr 14, 202624.8025.3224.8025.2824.223.53%17,625
Apr 13, 202623.9524.4323.9524.4223.401.65%3,241
Apr 10, 202624.2024.2024.0324.0323.020.89%598
Apr 9, 202623.9624.0923.6923.8122.81-1.22%4,157
Apr 8, 202624.3824.3824.0824.1123.092.97%2,401
Apr 7, 202622.9923.5622.9923.5622.431.16%1,197
Apr 6, 202623.3423.3423.1423.2922.170.71%2,480
Apr 2, 202622.6723.1222.6723.1222.02-0.52%954
Apr 1, 202623.5023.5123.2423.2422.13-0.04%1,672
Mar 31, 202622.9223.4822.9223.4222.145.35%2,801
Mar 30, 202622.8222.8222.2322.2321.02-2.10%2,698
Mar 27, 202623.1023.1022.6722.7121.47-2.80%1,894
Mar 26, 202623.7723.8023.3623.3622.09-3.56%2,196
Mar 25, 202624.1124.3424.0924.2222.902.67%5,273
Mar 24, 202623.7823.7823.6823.7622.31-0.30%2,784
Mar 23, 202623.7723.9923.7723.8322.371.03%764
Mar 20, 202623.8223.8223.5823.5822.14-2.06%1,555
Mar 19, 202623.4924.0823.4924.0822.610.26%1,795
Mar 18, 202624.0824.1124.0224.0222.55-0.76%1,589
Mar 17, 202624.3724.4724.2624.3522.720.77%4,542
Mar 16, 202624.0424.2224.0424.1722.551.29%1,512
Mar 13, 202624.1624.2423.8023.8622.26-1.00%8,408