YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
38.80
+0.21 (0.53%)
At close: Aug 15, 2025, 4:00 PM
39.18
+0.38 (0.99%)
After-hours: Aug 15, 2025, 6:02 PM EDT
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.50 | 38.80 | 38.50 | 38.80 | 38.80 | 0.54% | 3,680 |
| Aug 14, 2025 | 38.21 | 38.59 | 38.21 | 38.59 | 38.59 | -0.22% | 5,348 |
| Aug 13, 2025 | 39.24 | 39.41 | 38.53 | 38.67 | 38.67 | -0.48% | 6,588 |
| Aug 12, 2025 | 39.10 | 39.10 | 38.53 | 38.86 | 38.86 | 0.44% | 3,363 |
| Aug 11, 2025 | 38.82 | 39.16 | 38.67 | 38.69 | 38.69 | 0.50% | 13,240 |
| Aug 8, 2025 | 38.43 | 38.55 | 38.11 | 38.50 | 38.50 | 0.18% | 20,525 |
| Aug 7, 2025 | 38.44 | 38.65 | 38.10 | 38.43 | 38.43 | -1.41% | 15,855 |
| Aug 6, 2025 | 38.76 | 39.05 | 38.16 | 38.98 | 37.80 | 1.35% | 25,949 |
| Aug 5, 2025 | 39.13 | 39.29 | 38.30 | 38.46 | 37.30 | -2.19% | 19,806 |
| Aug 4, 2025 | 39.26 | 39.55 | 38.84 | 39.33 | 38.14 | 1.46% | 15,384 |
| Aug 1, 2025 | 39.50 | 39.62 | 38.55 | 38.76 | 37.59 | -5.23% | 11,611 |
| Jul 31, 2025 | 41.08 | 41.88 | 40.87 | 40.90 | 39.66 | 2.06% | 28,123 |
| Jul 30, 2025 | 40.00 | 40.39 | 40.00 | 40.07 | 38.86 | 0.81% | 6,183 |
| Jul 29, 2025 | 40.37 | 40.37 | 39.73 | 39.75 | 38.55 | -1.10% | 4,562 |
| Jul 28, 2025 | 40.48 | 40.49 | 40.06 | 40.20 | 38.98 | -0.07% | 20,480 |
| Jul 25, 2025 | 40.00 | 40.34 | 39.94 | 40.22 | 39.01 | 0.22% | 6,884 |
| Jul 24, 2025 | 40.04 | 40.18 | 40.00 | 40.14 | 38.92 | 0.35% | 10,430 |
| Jul 23, 2025 | 39.79 | 40.00 | 39.79 | 40.00 | 38.79 | 0.08% | 6,028 |
| Jul 22, 2025 | 40.41 | 40.41 | 39.83 | 39.97 | 38.76 | -0.78% | 3,555 |
| Jul 21, 2025 | 40.49 | 40.76 | 40.28 | 40.28 | 39.06 | -0.59% | 8,883 |
| Jul 18, 2025 | 40.69 | 40.76 | 40.46 | 40.52 | 39.29 | -0.31% | 3,281 |
| Jul 17, 2025 | 40.29 | 40.75 | 40.29 | 40.64 | 39.41 | 0.94% | 3,827 |
| Jul 16, 2025 | 39.98 | 40.37 | 39.98 | 40.27 | 39.05 | 0.71% | 15,162 |
| Jul 15, 2025 | 40.11 | 40.27 | 39.98 | 39.98 | 38.77 | -0.79% | 16,802 |
| Jul 14, 2025 | 40.36 | 40.47 | 40.21 | 40.30 | 39.08 | 1.23% | 10,627 |
| Jul 11, 2025 | 39.89 | 40.07 | 39.68 | 39.81 | 38.61 | -0.05% | 12,399 |
| Jul 10, 2025 | 39.62 | 39.83 | 39.20 | 39.83 | 38.63 | -1.65% | 17,717 |
| Jul 9, 2025 | 40.31 | 40.58 | 40.06 | 40.50 | 38.29 | 1.59% | 37,908 |
| Jul 8, 2025 | 40.63 | 40.63 | 39.74 | 39.87 | 37.69 | -1.08% | 8,121 |
| Jul 7, 2025 | 40.50 | 40.52 | 40.15 | 40.30 | 38.10 | -0.49% | 11,736 |
| Jul 3, 2025 | 40.53 | 40.62 | 40.43 | 40.50 | 38.29 | -0.34% | 4,892 |
| Jul 2, 2025 | 40.37 | 40.82 | 40.37 | 40.64 | 38.42 | 1.60% | 6,884 |
| Jul 1, 2025 | 40.63 | 40.92 | 39.96 | 40.00 | 37.82 | -1.38% | 7,374 |
| Jun 30, 2025 | 40.04 | 40.56 | 39.96 | 40.56 | 38.35 | 2.50% | 3,990 |
| Jun 27, 2025 | 39.65 | 39.65 | 39.36 | 39.57 | 37.41 | -0.18% | 6,384 |
| Jun 26, 2025 | 39.20 | 39.64 | 39.20 | 39.64 | 37.48 | 1.38% | 3,780 |
| Jun 25, 2025 | 39.13 | 39.23 | 39.00 | 39.10 | 36.97 | 0.62% | 4,201 |
| Jun 24, 2025 | 38.78 | 38.88 | 38.75 | 38.86 | 36.74 | 1.12% | 5,270 |
| Jun 23, 2025 | 37.85 | 38.43 | 37.80 | 38.43 | 36.33 | 1.00% | 2,608 |
| Jun 20, 2025 | 38.09 | 38.43 | 37.85 | 38.05 | 35.97 | 0.42% | 4,907 |
| Jun 18, 2025 | 38.05 | 38.22 | 37.89 | 37.89 | 35.82 | 0.11% | 3,397 |
| Jun 17, 2025 | 38.13 | 38.13 | 37.77 | 37.85 | 35.78 | -1.02% | 4,773 |
| Jun 16, 2025 | 38.06 | 38.31 | 38.02 | 38.24 | 36.15 | 1.54% | 7,830 |
| Jun 13, 2025 | 37.79 | 37.86 | 37.46 | 37.66 | 35.60 | -0.92% | 15,399 |
| Jun 12, 2025 | 38.09 | 38.16 | 37.96 | 38.01 | 35.93 | -3.11% | 12,646 |
| Jun 11, 2025 | 39.51 | 39.54 | 39.17 | 39.23 | 36.08 | -0.41% | 34,693 |
| Jun 10, 2025 | 39.36 | 39.39 | 39.03 | 39.39 | 36.23 | 0.20% | 5,695 |
| Jun 9, 2025 | 39.50 | 39.50 | 39.26 | 39.31 | 36.15 | 0.26% | 12,078 |
| Jun 6, 2025 | 39.16 | 39.34 | 39.10 | 39.21 | 36.06 | 1.32% | 9,030 |
| Jun 5, 2025 | 39.25 | 39.25 | 38.63 | 38.70 | 35.59 | -1.00% | 6,545 |