Skip to main content
YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)
24.55
+0.80 (3.36%)
Inactive · Last trade price on Jun 15, 2026

FIVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202624.5124.6224.3324.5524.553.36%5,693
Jun 12, 202623.9323.9323.6723.7523.75-0.27%3,354
Jun 11, 202623.2023.8223.1823.8223.822.90%6,866
Jun 10, 202623.4123.8623.1223.1523.15-3.00%13,919
Jun 9, 202623.8924.1023.2124.0423.86-0.10%10,705
Jun 8, 202624.0424.2823.9224.0623.881.01%14,714
Jun 5, 202624.5824.7023.6323.8223.65-5.51%19,228
Jun 4, 202624.5025.2724.5025.2125.032.14%9,950
Jun 3, 202625.0725.0724.6124.6824.50-1.54%20,505
Jun 2, 202625.4125.4125.1425.2324.88-1.16%9,229
Jun 1, 202625.3225.8225.2325.5325.170.17%31,287
May 29, 202625.5525.7625.4125.4825.13-0.29%3,244
May 28, 202624.9625.5624.8925.5625.211.09%19,012
May 27, 202625.3925.4125.2825.2824.940.22%3,529
May 26, 202625.5525.6225.3825.3824.88-0.53%3,448
May 22, 202625.6825.6825.5225.5225.01-0.87%2,709
May 21, 202625.5825.7825.4825.7425.230.03%3,109
May 20, 202625.4525.7725.4525.7325.221.84%3,453
May 19, 202625.7325.7325.3925.4824.77-1.62%1,918
May 18, 202626.2626.2625.7425.9025.18-1.40%3,192
May 15, 202626.4126.5226.1226.2725.53-3.00%4,241
May 14, 202626.6027.3126.6027.0826.321.10%4,652
May 13, 202626.3726.9526.2926.7826.040.88%5,645
May 12, 202627.1827.1826.5026.7625.81-1.19%10,274
May 11, 202626.7427.1226.7427.0826.121.45%2,699
May 8, 202626.4426.8626.4426.6925.751.97%5,591
May 7, 202626.7326.7325.9026.1825.25-1.15%17,332
May 6, 202625.8226.4825.8226.4825.554.32%7,729
May 5, 202626.0026.0025.5825.6024.49-1.14%17,575
May 4, 202625.5125.9225.5125.9024.773.46%4,016
May 1, 202624.9425.0324.8925.0323.940.96%3,697
Apr 30, 202624.9624.9624.7124.7923.710.63%5,811
Apr 29, 202624.5124.6424.5124.6423.57-0.62%779
Apr 28, 202625.0525.0524.7624.9523.71-1.62%4,436
Apr 27, 202625.4225.4425.2025.3624.10-0.02%11,078
Apr 24, 202625.3025.5325.1025.3724.111.29%2,942
Apr 23, 202625.5025.5124.9625.0523.80-1.87%5,550
Apr 22, 202625.1525.5225.1525.5224.253.21%2,805
Apr 21, 202625.4325.4324.8824.8823.50-1.89%2,275
Apr 20, 202625.2525.3625.0225.3623.95-0.04%5,882
Apr 17, 202625.4525.5425.2825.3723.960.43%2,911
Apr 16, 202625.4125.4125.1025.2623.86-0.47%3,292
Apr 15, 202625.3625.3825.1625.3823.970.95%5,537
Apr 14, 202624.8025.3224.8025.2823.743.53%17,625
Apr 13, 202623.9524.4323.9524.4222.931.65%3,241
Apr 10, 202624.2024.2024.0324.0322.560.89%598
Apr 9, 202623.9624.0923.6923.8122.36-1.22%4,157
Apr 8, 202624.3824.3824.0824.1122.642.97%2,401
Apr 7, 202622.9923.5622.9923.5621.991.16%1,197
Apr 6, 202623.3423.3423.1423.2921.740.71%2,480
Apr 2, 202622.6723.1222.6723.1221.58-0.52%954
Apr 1, 202623.5023.5123.2423.2421.70-0.04%1,672
Mar 31, 202622.9223.4822.9223.4221.705.35%2,801
Mar 30, 202622.8222.8222.2322.2320.60-2.10%2,698
Mar 27, 202623.1023.1022.6722.7121.04-2.80%1,894
Mar 26, 202623.7723.8023.3623.3621.65-3.56%2,196
Mar 25, 202624.1124.3424.0924.2222.452.67%5,273
Mar 24, 202623.7823.7823.6823.7621.87-0.30%2,784
Mar 23, 202623.7723.9923.7723.8321.931.03%764
Mar 20, 202623.8223.8223.5823.5821.71-2.06%1,555
Mar 19, 202623.4924.0823.4924.0822.160.26%1,795
Mar 18, 202624.0824.1124.0224.0222.11-0.76%1,589
Mar 17, 202624.3724.4724.2624.3522.280.77%4,542
Mar 16, 202624.0424.2224.0424.1722.111.29%1,512
Mar 13, 202624.1624.2423.8023.8621.82-1.00%8,408
Mar 12, 202624.4824.4824.0224.1022.05-2.71%3,039
Mar 11, 202624.8324.8824.6624.7722.661.10%2,347
Mar 10, 202624.4724.8624.4724.7022.41-0.05%2,040
Mar 9, 202623.6424.7123.6424.7122.423.58%2,056
Mar 6, 202624.0624.2323.8623.8621.65-2.47%2,935
Mar 5, 202624.8524.8524.0824.4622.20-1.87%4,657
Mar 4, 202624.1624.9324.1624.9322.624.52%536
Mar 3, 202623.5924.0123.5324.0121.64-2.96%4,781
Mar 2, 202624.3524.7924.3524.7422.30-0.39%5,792
Feb 27, 202624.6524.8424.5024.8422.39-0.22%3,108
Feb 26, 202625.3125.3124.7524.8922.44-2.18%1,867
Feb 25, 202625.5725.6025.4525.4522.940.52%2,278
Feb 24, 202625.1825.5625.1825.4822.822.57%1,023
Feb 23, 202625.0125.3424.7924.8422.25-1.77%4,400
Feb 20, 202625.0025.3024.9025.2922.651.12%5,637
Feb 19, 202624.7425.0124.6025.0122.401.06%2,907
Feb 18, 202624.5224.8724.5224.7522.162.07%1,665
Feb 17, 202624.2424.5324.0424.4221.710.23%2,926
Feb 13, 202624.4624.5424.1624.3621.662.16%4,216
Feb 12, 202624.4224.4223.6523.8421.20-2.88%10,156
Feb 11, 202624.9224.9224.1424.5521.83-2.60%7,038
Feb 10, 202625.7725.8125.3225.3722.41-0.10%3,882
Feb 9, 202625.1525.4225.1425.3922.442.31%4,884
Feb 6, 202625.1025.1024.6324.8221.930.28%8,738
Feb 5, 202625.0025.3924.4624.7521.87-2.86%7,849
Feb 4, 202626.7926.7925.0825.4822.52-7.13%12,385
Feb 3, 202628.5628.7027.6527.6824.24-0.59%4,717
Feb 2, 202627.6428.2827.6427.8424.390.41%7,966
Jan 30, 202628.0828.3227.7127.7324.29-3.78%17,295
Jan 29, 202629.3929.3928.3828.8225.24-0.40%11,347
Jan 28, 202629.0029.1828.7428.9325.34-1.10%5,585
Jan 27, 202629.9530.0029.3829.4125.62-2.51%3,390
Jan 26, 202630.1930.5030.1330.1726.28-0.87%9,400
Jan 23, 202630.3530.4330.3530.4326.511.06%1,070
Jan 22, 202629.9730.1429.9730.1226.240.93%1,792