YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
39.25
+0.58 (1.50%)
At close: May 13, 2025, 4:00 PM
39.27
+0.02 (0.05%)
After-hours: May 13, 2025, 5:30 PM EDT
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 38.92 | 39.35 | 38.91 | 39.32 | - | 1.68% | 10,886 |
| May 12, 2025 | 39.00 | 39.00 | 38.47 | 38.67 | 38.67 | 1.74% | 19,008 |
| May 9, 2025 | 38.15 | 38.22 | 37.90 | 38.01 | 38.01 | 0.03% | 9,756 |
| May 8, 2025 | 38.12 | 38.12 | 37.73 | 38.00 | 38.00 | 1.39% | 2,222 |
| May 7, 2025 | 37.47 | 37.69 | 37.41 | 37.48 | 37.48 | 0.48% | 2,241 |
| May 6, 2025 | 37.03 | 37.32 | 37.03 | 37.30 | 37.30 | -0.08% | 4,110 |
| May 5, 2025 | 37.37 | 37.58 | 37.25 | 37.33 | 37.33 | -1.35% | 5,358 |
| May 2, 2025 | 37.65 | 37.92 | 37.61 | 37.84 | 37.84 | 0.53% | 2,557 |
| May 1, 2025 | 37.58 | 37.73 | 37.35 | 37.64 | 37.64 | 1.65% | 6,527 |
| Apr 30, 2025 | 36.48 | 37.03 | 36.41 | 37.03 | 37.03 | -0.22% | 1,833 |
| Apr 29, 2025 | 36.54 | 37.11 | 36.54 | 37.11 | 37.11 | 0.98% | 4,596 |
| Apr 28, 2025 | 36.74 | 36.84 | 36.51 | 36.75 | 36.75 | 0.25% | 3,506 |
| Apr 25, 2025 | 36.50 | 36.75 | 36.50 | 36.66 | 36.66 | 0.27% | 1,751 |
| Apr 24, 2025 | 35.98 | 36.56 | 35.98 | 36.56 | 36.56 | 2.07% | 6,658 |
| Apr 23, 2025 | 36.00 | 36.15 | 35.82 | 35.82 | 35.82 | 1.88% | 2,765 |
| Apr 22, 2025 | 34.95 | 35.26 | 34.95 | 35.16 | 35.16 | 3.38% | 1,390 |
| Apr 21, 2025 | 34.27 | 34.34 | 33.71 | 34.01 | 34.01 | -0.47% | 6,898 |
| Apr 17, 2025 | 34.19 | 34.33 | 33.92 | 34.17 | 34.17 | -2.12% | 5,425 |
| Apr 16, 2025 | 35.08 | 35.28 | 34.69 | 34.91 | 33.89 | -1.69% | 19,813 |
| Apr 15, 2025 | 35.48 | 35.93 | 35.47 | 35.51 | 34.47 | 0.23% | 4,825 |
| Apr 14, 2025 | 35.80 | 35.80 | 35.26 | 35.43 | 34.40 | 0.54% | 5,293 |
| Apr 11, 2025 | 34.62 | 35.25 | 34.56 | 35.24 | 34.21 | 2.41% | 5,572 |
| Apr 10, 2025 | 35.05 | 35.05 | 33.76 | 34.41 | 33.41 | -2.71% | 3,461 |
| Apr 9, 2025 | 32.79 | 35.48 | 32.54 | 35.37 | 34.34 | 9.00% | 6,674 |
| Apr 8, 2025 | 33.91 | 34.21 | 32.23 | 32.45 | 31.50 | -1.04% | 7,933 |
| Apr 7, 2025 | 31.58 | 33.39 | 31.41 | 32.79 | 31.83 | -1.18% | 8,507 |
| Apr 4, 2025 | 33.90 | 33.96 | 33.18 | 33.18 | 32.21 | -4.49% | 9,400 |
| Apr 3, 2025 | 35.09 | 35.35 | 34.74 | 34.74 | 33.73 | -6.26% | 5,935 |
| Apr 2, 2025 | 36.55 | 37.17 | 36.55 | 37.06 | 35.98 | 0.71% | 3,025 |
| Apr 1, 2025 | 36.51 | 36.80 | 36.30 | 36.80 | 35.73 | 0.57% | 5,065 |
| Mar 31, 2025 | 35.90 | 36.59 | 35.71 | 36.59 | 35.52 | 0.27% | 6,231 |
| Mar 28, 2025 | 37.49 | 37.49 | 36.49 | 36.49 | 35.42 | -3.03% | 2,960 |
| Mar 27, 2025 | 37.65 | 37.95 | 37.61 | 37.63 | 36.53 | -0.07% | 6,471 |
| Mar 26, 2025 | 38.23 | 38.23 | 37.59 | 37.66 | 36.56 | -1.42% | 2,666 |
| Mar 25, 2025 | 37.85 | 38.20 | 37.72 | 38.20 | 37.08 | 1.14% | 3,454 |
| Mar 24, 2025 | 37.17 | 37.77 | 36.98 | 37.77 | 36.67 | 4.22% | 10,282 |
| Mar 21, 2025 | 35.67 | 36.24 | 35.44 | 36.24 | 35.18 | 1.37% | 6,206 |
| Mar 20, 2025 | 35.56 | 36.27 | 35.56 | 35.75 | 34.71 | -2.32% | 6,726 |
| Mar 19, 2025 | 36.06 | 36.98 | 35.82 | 36.60 | 34.84 | 3.02% | 9,512 |
| Mar 18, 2025 | 36.30 | 36.30 | 35.24 | 35.53 | 33.82 | -3.07% | 11,283 |
| Mar 17, 2025 | 36.37 | 36.88 | 36.23 | 36.65 | 34.89 | 0.42% | 8,470 |
| Mar 14, 2025 | 35.81 | 36.52 | 35.81 | 36.50 | 34.74 | 3.51% | 13,620 |
| Mar 13, 2025 | 36.00 | 36.00 | 35.19 | 35.26 | 33.56 | -4.03% | 7,645 |
| Mar 12, 2025 | 36.93 | 37.02 | 36.01 | 36.74 | 34.97 | 2.34% | 3,856 |
| Mar 11, 2025 | 35.45 | 36.08 | 35.22 | 35.90 | 34.17 | 3.73% | 5,795 |
| Mar 10, 2025 | 36.53 | 36.56 | 34.31 | 34.61 | 32.95 | -8.99% | 7,638 |
| Mar 7, 2025 | 38.49 | 38.49 | 36.78 | 38.03 | 36.20 | -0.52% | 4,958 |
| Mar 6, 2025 | 39.19 | 39.44 | 38.10 | 38.23 | 36.39 | -4.16% | 6,007 |
| Mar 5, 2025 | 39.21 | 39.89 | 38.72 | 39.89 | 37.97 | 3.00% | 3,431 |
| Mar 4, 2025 | 38.02 | 39.54 | 37.46 | 38.73 | 36.87 | -0.56% | 21,120 |