Get the Stockscreener App
23.84
2.88%
-0.707
After Hours:
23.76
-0.0843
-0.35%
Yieldmax Dorsey Wright Hybrid 5 Income Etf Stock (FIVY) Price History
The historical daily chart and data for Yieldmax Dorsey Wright Hybrid 5 Income Etf stock (FIVY), show that the latest closing stock price as of February 12, 2026, is $23.84.
- Yieldmax Dorsey Wright Hybrid 5 Income Etf all-time high stock price is $52.51, occurred on December 26, 2024.
- The lowest Yieldmax Dorsey Wright Hybrid 5 Income Etf stock price recorded was $24.14 on February 11, 2026. Since then, Yieldmax Dorsey Wright Hybrid 5 Income Etf's stock price has risen over -1.22% to $23.84 now.
- The 52-week high stock price for FIVY is $47.82, representing a 100.55% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for FIVY is $24.14, indicating a 1.24% decrease from the current share price, occurred on February 11, 2026.
The table below shows more information about FIVY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $24.42 | $23.65 | $0.7701 | 10,155.0 | -2.88% |
| Feb 11, 2026 | $24.92 | $24.14 | $0.78 | 7,038.0 | -3.21% |
| Feb 10, 2026 | $25.81 | $25.32 | $0.49 | 3,881.0 | -0.10% |
| Feb 09, 2026 | $25.42 | $25.14 | $0.2843 | 4,882.0 | +2.31% |
| Feb 06, 2026 | $25.10 | $24.63 | $0.467 | 8,738.0 | +0.28% |
| Feb 05, 2026 | $25.39 | $24.46 | $0.93 | 7,512.0 | -2.86% |
| Feb 04, 2026 | $26.79 | $25.08 | $1.71 | 12,385.0 | -7.95% |
| Feb 03, 2026 | $28.70 | $27.65 | $1.05 | 4,715.0 | -0.59% |
| Feb 02, 2026 | $28.28 | $27.64 | $0.64 | 7,962.0 | +0.41% |
| Jan 30, 2026 | $28.32 | $27.71 | $0.61 | 17,295.0 | -3.78% |
| Jan 29, 2026 | $29.39 | $28.38 | $1.01 | 11,347.0 | -0.40% |
| Jan 28, 2026 | $29.18 | $28.74 | $0.44 | 5,584.0 | -1.63% |
| Jan 27, 2026 | $30.00 | $29.38 | $0.62 | 3,390.0 | -2.51% |
| Jan 26, 2026 | $30.50 | $30.13 | $0.37 | 9,396.0 | -0.87% |
| Jan 23, 2026 | $30.43 | $30.35 | $0.083 | 1,070.0 | +1.06% |
| Jan 22, 2026 | $30.14 | $29.97 | $0.17 | 1,792.0 | +0.93% |
| Jan 21, 2026 | $30.27 | $29.52 | $0.754 | 5,243.0 | -0.28% |
| Jan 20, 2026 | $30.40 | $29.68 | $0.7199 | 6,600.0 | -1.75% |
| Jan 16, 2026 | $30.66 | $30.40 | $0.26 | 3,391.0 | -0.38% |
| Jan 15, 2026 | $31.46 | $30.55 | $0.91 | 2,840.0 | -3.43% |
| Jan 14, 2026 | $31.69 | $31.16 | $0.5349 | 5,831.0 | -0.79% |
Yieldmax Dorsey Wright Hybrid 5 Income Etf Stock (FIVY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yieldmax Dorsey Wright Hybrid 5 Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yieldmax Dorsey Wright Hybrid 5 Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yieldmax Dorsey Wright Hybrid 5 Income Etf Stock (FIVY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $28.70 | $23.65 | $5.05 | 77,423.0 | -14.01% |
| Jan, 2026 | $31.98 | $27.71 | $4.27 | 117,545.0 | -9.32% |
Yieldmax Dorsey Wright Hybrid 5 Income Etf Stock (FIVY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.35 | $30.58 | $2.77 | 226,956.0 | -4.13% |
| Nov, 2025 | $37.58 | $29.34 | $8.24 | 137,063.0 | -12.77% |
| Oct, 2025 | $40.00 | $33.70 | $6.30 | 226,077.0 | -6.18% |
| Sep, 2025 | $39.90 | $36.05 | $3.85 | 129,609.0 | +5.14% |
| Aug, 2025 | $39.62 | $36.17 | $3.45 | 191,270.0 | -7.66% |
| Jul, 2025 | $41.88 | $39.20 | $2.68 | 242,331.0 | +0.84% |
| Jun, 2025 | $40.56 | $37.46 | $3.10 | 157,430.0 | +5.54% |
| May, 2025 | $39.50 | $37.03 | $2.47 | 182,046.0 | +3.78% |
| Apr, 2025 | $37.17 | $31.41 | $5.76 | 117,386.0 | +1.20% |
| Mar, 2025 | $40.88 | $34.31 | $6.57 | 135,687.0 | -7.65% |
| Feb, 2025 | $47.82 | $38.14 | $9.68 | 353,199.0 | -16.45% |
| Jan, 2025 | $49.83 | $44.13 | $5.70 | 357,477.0 | +5.78% |
Yieldmax Dorsey Wright Hybrid 5 Income Etf Stock (FIVY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.51 | $45.51 | $7.00 | 145,882.0 | +0.00% |
1.07%
Cap:
|
Volume (24h):