YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
24.15
+0.29 (1.23%)
Mar 9, 2026, 12:30 PM EDT - Market open
FIVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.64 | 24.15 | 23.64 | 24.15 | - | 1.23% | 1,572 |
| Mar 6, 2026 | 24.06 | 24.23 | 23.86 | 23.86 | 23.86 | -2.47% | 2,935 |
| Mar 5, 2026 | 24.85 | 24.85 | 24.08 | 24.46 | 24.46 | -1.87% | 4,657 |
| Mar 4, 2026 | 24.16 | 24.93 | 24.16 | 24.93 | 24.93 | 3.82% | 536 |
| Mar 3, 2026 | 23.59 | 24.01 | 23.53 | 24.01 | 23.85 | -2.96% | 4,781 |
| Mar 2, 2026 | 24.35 | 24.79 | 24.35 | 24.74 | 24.58 | -0.39% | 5,792 |
| Feb 27, 2026 | 24.65 | 24.84 | 24.50 | 24.84 | 24.67 | -0.22% | 3,108 |
| Feb 26, 2026 | 25.31 | 25.31 | 24.75 | 24.89 | 24.73 | -2.18% | 1,867 |
| Feb 25, 2026 | 25.57 | 25.60 | 25.45 | 25.45 | 25.28 | -0.11% | 2,278 |
| Feb 24, 2026 | 25.18 | 25.56 | 25.18 | 25.48 | 25.15 | 2.56% | 1,023 |
| Feb 23, 2026 | 25.01 | 25.34 | 24.79 | 24.84 | 24.52 | -1.76% | 4,400 |
| Feb 20, 2026 | 25.00 | 25.30 | 24.90 | 25.29 | 24.96 | 1.12% | 5,637 |
| Feb 19, 2026 | 24.74 | 25.01 | 24.60 | 25.01 | 24.68 | 1.05% | 2,907 |
| Feb 18, 2026 | 24.52 | 24.87 | 24.52 | 24.75 | 24.42 | 1.35% | 1,665 |
| Feb 17, 2026 | 24.24 | 24.53 | 24.04 | 24.42 | 23.93 | 0.23% | 2,926 |
| Feb 13, 2026 | 24.46 | 24.54 | 24.16 | 24.36 | 23.87 | 2.16% | 4,216 |
| Feb 12, 2026 | 24.42 | 24.42 | 23.65 | 23.84 | 23.37 | -2.88% | 10,156 |
| Feb 11, 2026 | 24.92 | 24.92 | 24.14 | 24.55 | 24.06 | -3.21% | 7,038 |
| Feb 10, 2026 | 25.77 | 25.81 | 25.32 | 25.37 | 24.70 | -0.11% | 3,882 |
| Feb 9, 2026 | 25.15 | 25.42 | 25.14 | 25.39 | 24.73 | 2.31% | 4,884 |
| Feb 6, 2026 | 25.10 | 25.10 | 24.63 | 24.82 | 24.17 | 0.27% | 8,738 |
| Feb 5, 2026 | 25.00 | 25.39 | 24.46 | 24.75 | 24.10 | -2.86% | 7,849 |
| Feb 4, 2026 | 26.79 | 26.79 | 25.08 | 25.48 | 24.81 | -7.94% | 12,385 |
| Feb 3, 2026 | 28.56 | 28.70 | 27.65 | 27.68 | 26.72 | -0.59% | 4,717 |
| Feb 2, 2026 | 27.64 | 28.28 | 27.64 | 27.84 | 26.88 | 0.41% | 7,966 |
| Jan 30, 2026 | 28.08 | 28.32 | 27.71 | 27.73 | 26.77 | -3.78% | 17,295 |
| Jan 29, 2026 | 29.39 | 29.39 | 28.38 | 28.82 | 27.82 | -0.40% | 11,347 |
| Jan 28, 2026 | 29.00 | 29.18 | 28.74 | 28.93 | 27.93 | -1.63% | 5,585 |
| Jan 27, 2026 | 29.95 | 30.00 | 29.38 | 29.41 | 28.24 | -2.51% | 3,390 |
| Jan 26, 2026 | 30.19 | 30.50 | 30.13 | 30.17 | 28.96 | -0.87% | 9,400 |
| Jan 23, 2026 | 30.35 | 30.43 | 30.35 | 30.43 | 29.22 | 1.06% | 1,070 |
| Jan 22, 2026 | 29.97 | 30.14 | 29.97 | 30.12 | 28.91 | 0.93% | 1,792 |
| Jan 21, 2026 | 29.71 | 30.27 | 29.52 | 29.84 | 28.65 | -0.28% | 5,380 |
| Jan 20, 2026 | 29.68 | 30.40 | 29.68 | 29.92 | 28.54 | -1.75% | 6,606 |
| Jan 16, 2026 | 30.66 | 30.66 | 30.40 | 30.46 | 29.05 | -0.38% | 3,391 |
| Jan 15, 2026 | 31.46 | 31.46 | 30.55 | 30.57 | 29.16 | -3.43% | 2,905 |
| Jan 14, 2026 | 31.44 | 31.70 | 31.16 | 31.66 | 30.20 | -0.79% | 5,832 |
| Jan 13, 2026 | 31.31 | 31.98 | 31.31 | 31.91 | 30.27 | 2.69% | 4,071 |
| Jan 12, 2026 | 30.51 | 31.08 | 30.51 | 31.07 | 29.48 | 1.01% | 4,160 |
| Jan 9, 2026 | 30.92 | 31.07 | 30.55 | 30.76 | 29.18 | -0.61% | 9,029 |
| Jan 8, 2026 | 31.24 | 31.24 | 30.85 | 30.95 | 29.36 | -1.01% | 4,157 |
| Jan 7, 2026 | 31.21 | 31.48 | 31.16 | 31.27 | 29.66 | -0.96% | 2,767 |
| Jan 6, 2026 | 31.71 | 31.74 | 31.11 | 31.57 | 29.75 | 0.46% | 5,381 |
| Jan 5, 2026 | 31.44 | 31.60 | 31.35 | 31.43 | 29.62 | 1.82% | 7,853 |
| Jan 2, 2026 | 31.05 | 31.05 | 30.47 | 30.86 | 29.09 | 0.94% | 6,727 |
| Dec 31, 2025 | 30.95 | 30.95 | 30.53 | 30.58 | 28.82 | -1.86% | 10,666 |
| Dec 30, 2025 | 31.19 | 31.36 | 31.15 | 31.15 | 29.13 | -0.61% | 4,412 |
| Dec 29, 2025 | 31.00 | 31.41 | 31.00 | 31.35 | 29.30 | 0.10% | 12,423 |
| Dec 26, 2025 | 31.25 | 31.45 | 31.23 | 31.31 | 29.27 | -0.80% | 3,672 |
| Dec 24, 2025 | 31.58 | 31.62 | 31.33 | 31.57 | 29.51 | -0.36% | 7,040 |
| Dec 23, 2025 | 31.78 | 31.79 | 31.45 | 31.68 | 29.48 | -0.81% | 4,686 |
| Dec 22, 2025 | 31.90 | 31.95 | 31.85 | 31.94 | 29.72 | 0.15% | 2,921 |
| Dec 19, 2025 | 31.86 | 32.03 | 31.85 | 31.89 | 29.67 | 2.54% | 2,212 |
| Dec 18, 2025 | 31.38 | 31.78 | 31.08 | 31.10 | 28.93 | 1.60% | 4,263 |
| Dec 17, 2025 | 31.65 | 31.86 | 30.58 | 30.61 | 28.48 | -2.91% | 8,521 |
| Dec 16, 2025 | 30.96 | 31.56 | 30.96 | 31.53 | 29.12 | 2.11% | 46,456 |
| Dec 15, 2025 | 31.45 | 31.45 | 30.84 | 30.87 | 28.52 | -1.78% | 2,721 |
| Dec 12, 2025 | 32.17 | 32.38 | 31.31 | 31.43 | 29.03 | -2.32% | 5,500 |
| Dec 11, 2025 | 32.55 | 32.55 | 31.90 | 32.18 | 29.72 | -1.99% | 6,754 |
| Dec 10, 2025 | 32.68 | 33.05 | 32.67 | 32.83 | 30.33 | -1.00% | 66,354 |
| Dec 9, 2025 | 32.88 | 33.29 | 32.88 | 33.16 | 30.27 | 0.01% | 13,910 |
| Dec 8, 2025 | 33.05 | 33.24 | 32.82 | 33.16 | 30.27 | 0.36% | 2,869 |
| Dec 5, 2025 | 32.79 | 33.35 | 32.79 | 33.04 | 30.16 | 0.37% | 10,300 |
| Dec 4, 2025 | 32.91 | 32.92 | 32.50 | 32.92 | 30.05 | 0.48% | 6,412 |
| Dec 3, 2025 | 32.20 | 32.81 | 32.19 | 32.76 | 29.91 | 0.05% | 5,044 |
| Dec 2, 2025 | 33.11 | 33.20 | 32.72 | 32.75 | 29.69 | 0.44% | 3,566 |
| Dec 1, 2025 | 32.50 | 32.69 | 32.01 | 32.60 | 29.56 | 0.33% | 7,200 |
| Nov 28, 2025 | 32.14 | 32.52 | 32.14 | 32.50 | 29.47 | 1.35% | 5,408 |
| Nov 26, 2025 | 31.76 | 32.15 | 31.76 | 32.06 | 29.07 | 1.12% | 8,118 |
| Nov 25, 2025 | 30.82 | 31.82 | 30.82 | 31.71 | 28.52 | 0.99% | 6,567 |
| Nov 24, 2025 | 30.32 | 31.40 | 30.32 | 31.40 | 28.24 | 4.69% | 4,025 |
| Nov 21, 2025 | 30.18 | 30.30 | 29.34 | 29.99 | 26.97 | -0.22% | 11,791 |
| Nov 20, 2025 | 32.50 | 32.77 | 30.06 | 30.06 | 27.03 | -5.93% | 9,491 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.76 | 31.95 | 28.74 | -1.51% | 3,490 |
| Nov 18, 2025 | 32.18 | 32.87 | 32.07 | 32.44 | 28.94 | -0.90% | 9,615 |
| Nov 17, 2025 | 33.04 | 33.52 | 32.28 | 32.74 | 29.20 | -2.35% | 6,836 |
| Nov 14, 2025 | 32.59 | 34.08 | 32.49 | 33.53 | 29.90 | -0.17% | 7,194 |
| Nov 13, 2025 | 34.89 | 34.89 | 33.36 | 33.58 | 29.95 | -4.76% | 6,273 |
| Nov 12, 2025 | 35.25 | 35.30 | 34.91 | 35.26 | 31.45 | 0.11% | 8,144 |
| Nov 11, 2025 | 35.24 | 35.38 | 35.04 | 35.22 | 31.13 | -0.66% | 3,527 |
| Nov 10, 2025 | 34.99 | 35.60 | 34.99 | 35.46 | 31.34 | 4.03% | 5,537 |
| Nov 7, 2025 | 33.09 | 34.08 | 32.72 | 34.08 | 30.13 | 1.56% | 6,546 |
| Nov 6, 2025 | 35.25 | 35.25 | 33.56 | 33.56 | 29.67 | -6.09% | 9,402 |
| Nov 5, 2025 | 34.79 | 35.91 | 34.67 | 35.74 | 31.59 | 0.76% | 5,339 |
| Nov 4, 2025 | 36.13 | 36.24 | 35.46 | 35.47 | 30.97 | -4.97% | 13,815 |
| Nov 3, 2025 | 37.58 | 37.58 | 36.67 | 37.33 | 32.59 | 0.20% | 6,863 |
| Oct 31, 2025 | 37.23 | 38.21 | 37.23 | 37.26 | 32.53 | 3.43% | 7,782 |
| Oct 30, 2025 | 36.70 | 36.89 | 36.01 | 36.02 | 31.45 | -3.01% | 8,833 |
| Oct 29, 2025 | 36.85 | 37.15 | 36.85 | 37.14 | 32.42 | 0.03% | 6,716 |
| Oct 28, 2025 | 37.47 | 37.47 | 37.13 | 37.13 | 32.20 | -0.73% | 19,972 |
| Oct 27, 2025 | 37.50 | 37.69 | 37.32 | 37.40 | 32.44 | 1.97% | 12,492 |
| Oct 24, 2025 | 36.17 | 36.68 | 36.00 | 36.68 | 31.82 | 3.63% | 10,497 |
| Oct 23, 2025 | 34.59 | 35.40 | 34.59 | 35.40 | 30.70 | 2.32% | 5,602 |
| Oct 22, 2025 | 36.70 | 36.70 | 33.70 | 34.59 | 30.01 | -7.06% | 30,401 |
| Oct 21, 2025 | 37.47 | 37.47 | 37.11 | 37.22 | 31.82 | 0.39% | 32,084 |
| Oct 20, 2025 | 36.72 | 37.35 | 36.51 | 37.08 | 31.70 | 2.79% | 5,958 |
| Oct 17, 2025 | 35.92 | 36.12 | 34.94 | 36.07 | 30.84 | -0.54% | 9,642 |
| Oct 16, 2025 | 37.02 | 37.25 | 36.22 | 36.27 | 31.01 | -1.80% | 6,914 |
| Oct 15, 2025 | 37.33 | 37.48 | 36.76 | 36.93 | 31.58 | 0.24% | 3,714 |
| Oct 14, 2025 | 36.75 | 37.52 | 36.04 | 36.84 | 31.50 | -1.90% | 8,765 |