Skip to main content
logo
YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
25.03
+0.24 (0.97%)
At close: May 1, 2026, 4:00 PM EDT
25.30
+0.27 (1.07%)
After-hours: May 1, 2026, 6:50 PM EDT

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202624.9425.0324.8925.0325.030.96%3,687
Apr 30, 202624.9624.9624.7124.7924.790.63%5,811
Apr 29, 202624.5124.6424.5124.6424.64-1.26%779
Apr 28, 202625.0525.0524.7624.9524.79-1.62%4,436
Apr 27, 202625.4225.4425.2025.3625.20-0.02%11,078
Apr 24, 202625.3025.5325.1025.3725.211.29%2,942
Apr 23, 202625.5025.5124.9625.0524.88-1.87%5,550
Apr 22, 202625.1525.5225.1525.5225.362.58%2,805
Apr 21, 202625.4325.4324.8824.8824.57-1.89%2,275
Apr 20, 202625.2525.3625.0225.3625.04-0.04%5,882
Apr 17, 202625.4525.5425.2825.3725.050.43%2,911
Apr 16, 202625.4125.4125.1025.2624.94-0.47%3,292
Apr 15, 202625.3625.3825.1625.3825.060.38%5,537
Apr 14, 202624.8025.3224.8025.2824.833.53%17,625
Apr 13, 202623.9524.4323.9524.4223.981.65%3,241
Apr 10, 202624.2024.2024.0324.0323.590.89%598
Apr 9, 202623.9624.0923.6923.8123.38-1.23%4,157
Apr 8, 202624.3824.3824.0824.1123.672.34%2,401
Apr 7, 202622.9923.5622.9923.5622.991.16%1,197
Apr 6, 202623.3423.3423.1423.2922.730.71%2,480
Apr 2, 202622.6723.1222.6723.1222.57-0.52%954
Apr 1, 202623.5023.5123.2423.2422.68-0.75%1,672
Mar 31, 202622.9223.4822.9223.4222.695.34%2,801
Mar 30, 202622.8222.8222.2322.2321.54-2.10%2,698
Mar 27, 202623.1023.1022.6722.7122.00-2.80%1,894
Mar 26, 202623.7723.8023.3623.3622.64-3.56%2,196
Mar 25, 202624.1124.3424.0924.2223.471.97%5,273
Mar 24, 202623.7823.7823.6823.7622.86-0.30%2,784
Mar 23, 202623.7723.9923.7723.8322.931.03%764
Mar 20, 202623.8223.8223.5823.5822.70-2.06%1,555
Mar 19, 202623.4924.0823.4924.0823.170.26%1,795
Mar 18, 202624.0824.1124.0224.0223.12-1.38%1,589
Mar 17, 202624.3724.4724.2624.3523.290.77%4,542
Mar 16, 202624.0424.2224.0424.1723.111.29%1,512
Mar 13, 202624.1624.2423.8023.8622.82-1.00%8,408
Mar 12, 202624.4824.4824.0224.1023.05-2.71%3,039
Mar 11, 202624.8324.8824.6624.7723.690.30%2,347
Mar 10, 202624.4724.8624.4724.7023.43-0.05%2,040
Mar 9, 202623.6424.7123.6424.7123.443.58%2,056
Mar 6, 202624.0624.2323.8623.8622.63-2.47%2,935
Mar 5, 202624.8524.8524.0824.4623.21-1.87%4,657
Mar 4, 202624.1624.9324.1624.9323.653.82%536
Mar 3, 202623.5924.0123.5324.0122.63-2.96%4,781
Mar 2, 202624.3524.7924.3524.7423.32-0.39%5,792
Feb 27, 202624.6524.8424.5024.8423.41-0.22%3,108
Feb 26, 202625.3125.3124.7524.8923.46-2.18%1,867
Feb 25, 202625.5725.6025.4525.4523.98-0.11%2,278
Feb 24, 202625.1825.5625.1825.4823.862.56%1,023
Feb 23, 202625.0125.3424.7924.8423.26-1.76%4,400
Feb 20, 202625.0025.3024.9025.2923.681.12%5,637