Skip to main content
YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
NASDAQ: FIVY · Real-Time Price · USD
24.95
-0.41 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
24.93
-0.02 (-0.09%)
After-hours: Apr 28, 2026, 4:40 PM EDT

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0525.0524.7624.9524.95-1.62%4,436
Apr 27, 202625.4225.4425.2025.3625.36-0.02%11,078
Apr 24, 202625.3025.5325.1025.3725.371.29%2,942
Apr 23, 202625.5025.5124.9625.0525.05-1.87%5,550
Apr 22, 202625.1525.5225.1525.5225.522.58%2,805
Apr 21, 202625.4325.4324.8824.8824.73-1.89%2,275
Apr 20, 202625.2525.3625.0225.3625.21-0.04%5,882
Apr 17, 202625.4525.5425.2825.3725.210.43%2,911
Apr 16, 202625.4125.4125.1025.2625.11-0.47%3,292
Apr 15, 202625.3625.3825.1625.3825.220.38%5,537
Apr 14, 202624.8025.3224.8025.2824.993.53%17,625
Apr 13, 202623.9524.4323.9524.4224.141.65%3,241
Apr 10, 202624.2024.2024.0324.0323.740.89%598
Apr 9, 202623.9624.0923.6923.8123.53-1.23%4,157
Apr 8, 202624.3824.3824.0824.1123.822.34%2,401
Apr 7, 202622.9923.5622.9923.5623.141.16%1,197
Apr 6, 202623.3423.3423.1423.2922.870.71%2,480
Apr 2, 202622.6723.1222.6723.1222.71-0.52%954
Apr 1, 202623.5023.5123.2423.2422.83-0.75%1,672
Mar 31, 202622.9223.4822.9223.4222.845.34%2,801
Mar 30, 202622.8222.8222.2322.2321.68-2.10%2,698
Mar 27, 202623.1023.1022.6722.7122.15-2.80%1,894
Mar 26, 202623.7723.8023.3623.3622.78-3.56%2,196
Mar 25, 202624.1124.3424.0924.2223.621.97%5,273
Mar 24, 202623.7823.7823.6823.7623.01-0.30%2,784
Mar 23, 202623.7723.9923.7723.8323.081.03%764
Mar 20, 202623.8223.8223.5823.5822.84-2.06%1,555
Mar 19, 202623.4924.0823.4924.0823.320.26%1,795
Mar 18, 202624.0824.1124.0224.0223.27-1.38%1,589
Mar 17, 202624.3724.4724.2624.3523.440.77%4,542
Mar 16, 202624.0424.2224.0424.1723.261.29%1,512
Mar 13, 202624.1624.2423.8023.8622.97-1.00%8,408
Mar 12, 202624.4824.4824.0224.1023.20-2.71%3,039
Mar 11, 202624.8324.8824.6624.7723.850.30%2,347
Mar 10, 202624.4724.8624.4724.7023.58-0.05%2,040
Mar 9, 202623.6424.7123.6424.7123.603.58%2,056
Mar 6, 202624.0624.2323.8623.8622.78-2.47%2,935
Mar 5, 202624.8524.8524.0824.4623.36-1.87%4,657
Mar 4, 202624.1624.9324.1624.9323.803.82%536
Mar 3, 202623.5924.0123.5324.0122.77-2.96%4,781
Mar 2, 202624.3524.7924.3524.7423.47-0.39%5,792
Feb 27, 202624.6524.8424.5024.8423.56-0.22%3,108
Feb 26, 202625.3125.3124.7524.8923.61-2.18%1,867
Feb 25, 202625.5725.6025.4525.4524.14-0.11%2,278
Feb 24, 202625.1825.5625.1825.4824.012.56%1,023
Feb 23, 202625.0125.3424.7924.8423.41-1.76%4,400
Feb 20, 202625.0025.3024.9025.2923.831.12%5,637
Feb 19, 202624.7425.0124.6025.0123.571.05%2,907
Feb 18, 202624.5224.8724.5224.7523.321.35%1,665
Feb 17, 202624.2424.5324.0424.4222.850.23%2,926
Feb 13, 202624.4624.5424.1624.3622.802.16%4,216
Feb 12, 202624.4224.4223.6523.8422.31-2.88%10,156
Feb 11, 202624.9224.9224.1424.5522.98-3.21%7,038
Feb 10, 202625.7725.8125.3225.3723.59-0.11%3,882
Feb 9, 202625.1525.4225.1425.3923.612.31%4,884
Feb 6, 202625.1025.1024.6324.8223.080.27%8,738
Feb 5, 202625.0025.3924.4624.7523.02-2.86%7,849
Feb 4, 202626.7926.7925.0825.4823.69-7.94%12,385
Feb 3, 202628.5628.7027.6527.6825.51-0.59%4,717
Feb 2, 202627.6428.2827.6427.8425.660.41%7,966
Jan 30, 202628.0828.3227.7127.7325.56-3.78%17,295
Jan 29, 202629.3929.3928.3828.8226.56-0.40%11,347
Jan 28, 202629.0029.1828.7428.9326.67-1.63%5,585
Jan 27, 202629.9530.0029.3829.4126.97-2.51%3,390
Jan 26, 202630.1930.5030.1330.1727.66-0.87%9,400
Jan 23, 202630.3530.4330.3530.4327.901.06%1,070
Jan 22, 202629.9730.1429.9730.1227.610.93%1,792
Jan 21, 202629.7130.2729.5229.8427.36-0.28%5,380
Jan 20, 202629.6830.4029.6829.9227.26-1.75%6,606
Jan 16, 202630.6630.6630.4030.4627.74-0.38%3,391
Jan 15, 202631.4631.4630.5530.5727.85-3.43%2,905
Jan 14, 202631.4431.7031.1631.6628.84-0.79%5,832
Jan 13, 202631.3131.9831.3131.9128.912.69%4,071
Jan 12, 202630.5131.0830.5131.0728.151.01%4,160
Jan 9, 202630.9231.0730.5530.7627.87-0.61%9,029
Jan 8, 202631.2431.2430.8530.9528.04-1.01%4,157
Jan 7, 202631.2131.4831.1631.2728.33-0.96%2,767
Jan 6, 202631.7131.7431.1131.5728.410.46%5,381
Jan 5, 202631.4431.6031.3531.4328.281.82%7,853
Jan 2, 202631.0531.0530.4730.8627.780.94%6,727
Dec 31, 202530.9530.9530.5330.5827.52-1.86%10,666
Dec 30, 202531.1931.3631.1531.1527.81-0.61%4,412
Dec 29, 202531.0031.4131.0031.3527.980.10%12,423
Dec 26, 202531.2531.4531.2331.3127.95-0.80%3,672
Dec 24, 202531.5831.6231.3331.5728.18-0.36%7,040
Dec 23, 202531.7831.7931.4531.6828.15-0.81%4,686
Dec 22, 202531.9031.9531.8531.9428.380.15%2,921
Dec 19, 202531.8632.0331.8531.8928.332.54%2,212
Dec 18, 202531.3831.7831.0831.1027.631.60%4,263
Dec 17, 202531.6531.8630.5830.6127.20-2.91%8,521
Dec 16, 202530.9631.5630.9631.5327.812.11%46,456
Dec 15, 202531.4531.4530.8430.8727.23-1.78%2,721
Dec 12, 202532.1732.3831.3131.4327.72-2.32%5,500
Dec 11, 202532.5532.5531.9032.1828.38-1.99%6,754
Dec 10, 202532.6833.0532.6732.8328.96-1.00%66,354
Dec 9, 202532.8833.2932.8833.1628.910.01%13,910
Dec 8, 202533.0533.2432.8233.1628.900.36%2,869
Dec 5, 202532.7933.3532.7933.0428.800.37%10,300
Dec 4, 202532.9132.9232.5032.9228.700.48%6,412
Dec 3, 202532.2032.8132.1932.7628.560.05%5,044