YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
33.04
+0.12 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
33.33
+0.29 (0.88%)
After-hours: Dec 5, 2025, 4:51 PM EST
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.79 | 33.35 | 32.79 | 33.04 | 33.04 | 0.37% | 10,300 |
| Dec 4, 2025 | 32.91 | 32.92 | 32.50 | 32.92 | 32.92 | 0.48% | 6,412 |
| Dec 3, 2025 | 32.20 | 32.81 | 32.19 | 32.76 | 32.76 | 0.05% | 5,044 |
| Dec 2, 2025 | 33.11 | 33.20 | 32.72 | 32.75 | 32.53 | 0.44% | 3,566 |
| Dec 1, 2025 | 32.50 | 32.69 | 32.01 | 32.60 | 32.38 | 0.33% | 7,200 |
| Nov 28, 2025 | 32.14 | 32.52 | 32.14 | 32.50 | 32.28 | 1.35% | 5,408 |
| Nov 26, 2025 | 31.76 | 32.15 | 31.76 | 32.06 | 31.85 | 1.12% | 8,118 |
| Nov 25, 2025 | 30.82 | 31.82 | 30.82 | 31.71 | 31.24 | 0.99% | 6,567 |
| Nov 24, 2025 | 30.32 | 31.40 | 30.32 | 31.40 | 30.93 | 4.69% | 4,025 |
| Nov 21, 2025 | 30.18 | 30.30 | 29.34 | 29.99 | 29.55 | -0.22% | 11,791 |
| Nov 20, 2025 | 32.50 | 32.77 | 30.06 | 30.06 | 29.61 | -5.93% | 9,491 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.76 | 31.95 | 31.48 | -1.51% | 3,490 |
| Nov 18, 2025 | 32.18 | 32.87 | 32.07 | 32.44 | 31.70 | -0.90% | 9,615 |
| Nov 17, 2025 | 33.04 | 33.52 | 32.28 | 32.74 | 31.98 | -2.35% | 6,836 |
| Nov 14, 2025 | 32.59 | 34.08 | 32.49 | 33.53 | 32.75 | -0.17% | 7,194 |
| Nov 13, 2025 | 34.89 | 34.89 | 33.36 | 33.58 | 32.81 | -4.76% | 6,273 |
| Nov 12, 2025 | 35.25 | 35.30 | 34.91 | 35.26 | 34.45 | 0.11% | 8,144 |
| Nov 11, 2025 | 35.24 | 35.38 | 35.04 | 35.22 | 34.10 | -0.66% | 3,527 |
| Nov 10, 2025 | 34.99 | 35.60 | 34.99 | 35.46 | 34.33 | 4.03% | 5,537 |
| Nov 7, 2025 | 33.09 | 34.08 | 32.72 | 34.08 | 33.00 | 1.56% | 6,546 |
| Nov 6, 2025 | 35.25 | 35.25 | 33.56 | 33.56 | 32.50 | -6.09% | 9,402 |
| Nov 5, 2025 | 34.79 | 35.91 | 34.67 | 35.74 | 34.61 | 0.76% | 5,339 |
| Nov 4, 2025 | 36.13 | 36.24 | 35.46 | 35.47 | 33.92 | -4.97% | 13,815 |
| Nov 3, 2025 | 37.58 | 37.58 | 36.67 | 37.33 | 35.70 | 0.20% | 6,863 |
| Oct 31, 2025 | 37.23 | 38.21 | 37.23 | 37.26 | 35.63 | 3.43% | 7,782 |
| Oct 30, 2025 | 36.70 | 36.89 | 36.01 | 36.02 | 34.45 | -3.01% | 8,833 |
| Oct 29, 2025 | 36.85 | 37.15 | 36.85 | 37.14 | 35.52 | 0.03% | 6,716 |
| Oct 28, 2025 | 37.47 | 37.47 | 37.13 | 37.13 | 35.28 | -0.73% | 19,972 |
| Oct 27, 2025 | 37.50 | 37.69 | 37.32 | 37.40 | 35.54 | 1.97% | 12,492 |
| Oct 24, 2025 | 36.17 | 36.68 | 36.00 | 36.68 | 34.85 | 3.63% | 10,497 |
| Oct 23, 2025 | 34.59 | 35.40 | 34.59 | 35.40 | 33.63 | 2.32% | 5,602 |
| Oct 22, 2025 | 36.70 | 36.70 | 33.70 | 34.59 | 32.87 | -7.06% | 30,401 |
| Oct 21, 2025 | 37.47 | 37.47 | 37.11 | 37.22 | 34.86 | 0.39% | 32,084 |
| Oct 20, 2025 | 36.72 | 37.35 | 36.51 | 37.08 | 34.73 | 2.79% | 5,958 |
| Oct 17, 2025 | 35.92 | 36.12 | 34.94 | 36.07 | 33.78 | -0.54% | 9,642 |
| Oct 16, 2025 | 37.02 | 37.25 | 36.22 | 36.27 | 33.97 | -1.80% | 6,914 |
| Oct 15, 2025 | 37.33 | 37.48 | 36.76 | 36.93 | 34.59 | 0.24% | 3,714 |
| Oct 14, 2025 | 36.75 | 37.52 | 36.04 | 36.84 | 34.51 | -1.90% | 8,765 |
| Oct 13, 2025 | 37.41 | 37.64 | 37.05 | 37.56 | 35.18 | 1.20% | 8,554 |
| Oct 10, 2025 | 39.72 | 39.72 | 37.11 | 37.11 | 34.76 | -6.04% | 7,220 |
| Oct 9, 2025 | 39.15 | 39.50 | 38.84 | 39.50 | 36.99 | 0.93% | 4,371 |
| Oct 8, 2025 | 38.72 | 39.14 | 38.50 | 39.14 | 36.65 | 1.06% | 3,238 |
| Oct 7, 2025 | 38.50 | 38.76 | 38.25 | 38.72 | 36.27 | 0.38% | 2,957 |
| Oct 6, 2025 | 39.24 | 39.24 | 38.58 | 38.58 | 36.13 | -0.62% | 8,032 |
| Oct 3, 2025 | 39.07 | 39.27 | 38.50 | 38.82 | 36.36 | 0.06% | 7,844 |
| Oct 2, 2025 | 38.24 | 38.80 | 38.24 | 38.80 | 36.34 | -0.76% | 4,394 |
| Oct 1, 2025 | 40.00 | 40.00 | 38.97 | 39.10 | 35.63 | -1.54% | 11,352 |
| Sep 30, 2025 | 39.58 | 39.71 | 39.23 | 39.71 | 36.19 | -0.48% | 4,200 |
| Sep 29, 2025 | 38.63 | 39.90 | 38.63 | 39.90 | 36.36 | 4.13% | 4,065 |
| Sep 26, 2025 | 38.04 | 38.32 | 37.91 | 38.32 | 34.92 | 0.66% | 2,630 |