Get the Stockscreener App
23.12
0.52%
-0.1203
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 April 02, 2026, is $23.12.
- 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 $22.23 on March 30, 2026. Since then, Yieldmax Dorsey Wright Hybrid 5 Income Etf's stock price has risen over 4.01% to $23.12 now.
- The 52-week high stock price for FIVY is $41.88, representing a 81.11% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for FIVY is $22.23, indicating a -3.86% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $23.12 | $22.67 | $0.4524 | 950.0 | -0.52% |
| Apr 01, 2026 | $23.51 | $23.24 | $0.2638 | 1,671.0 | -0.75% |
| Mar 31, 2026 | $23.48 | $22.92 | $0.56 | 2,797.0 | +5.35% |
| Mar 30, 2026 | $22.82 | $22.23 | $0.5894 | 2,532.0 | -2.10% |
| Mar 27, 2026 | $23.10 | $22.67 | $0.43 | 1,893.0 | -2.80% |
| Mar 26, 2026 | $23.80 | $23.36 | $0.4378 | 2,195.0 | -3.56% |
| Mar 25, 2026 | $24.34 | $24.09 | $0.249 | 5,271.0 | +1.98% |
| Mar 24, 2026 | $23.78 | $23.68 | $0.10 | 2,784.0 | -0.30% |
| Mar 23, 2026 | $23.99 | $23.77 | $0.22 | 759.0 | +1.03% |
| Mar 20, 2026 | $23.82 | $23.58 | $0.2376 | 1,552.0 | -2.06% |
| Mar 19, 2026 | $24.08 | $23.49 | $0.5895 | 1,792.0 | +0.26% |
| Mar 18, 2026 | $24.11 | $24.02 | $0.0901 | 1,586.0 | -1.38% |
| Mar 17, 2026 | $24.47 | $24.26 | $0.2099 | 4,530.0 | +0.77% |
| Mar 16, 2026 | $24.21 | $24.04 | $0.175 | 1,511.0 | +1.29% |
| Mar 13, 2026 | $24.24 | $23.80 | $0.44 | 8,408.0 | -1.00% |
| Mar 12, 2026 | $24.48 | $24.02 | $0.4627 | 3,039.0 | -2.71% |
| Mar 11, 2026 | $24.88 | $24.66 | $0.22 | 2,347.0 | +0.30% |
| Mar 10, 2026 | $24.86 | $24.47 | $0.39 | 2,040.0 | -0.05% |
| Mar 09, 2026 | $24.71 | $23.64 | $1.07 | 2,056.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $23.51 | $22.67 | $0.8365 | 3,571.0 | -1.27% |
| Mar, 2026 | $24.93 | $22.23 | $2.70 | 65,736.0 | -5.71% |
| Feb, 2026 | $28.70 | $23.65 | $5.05 | 96,918.0 | -10.42% |
| 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% |
0.16%
0.62%
Cap:
|
Volume (24h):