Get the Stockscreener App
30.76
0.61%
-0.1885
After Hours:
30.70
-0.0616
-0.20%
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 January 09, 2026, is $30.76.
- 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 $29.34 on November 21, 2025. Since then, Yieldmax Dorsey Wright Hybrid 5 Income Etf's stock price has risen over 4.85% to $30.76 now.
- The 52-week high stock price for FIVY is $49.83, representing a 61.99% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for FIVY is $29.34, indicating a -4.62% decrease from the current share price, occurred on November 21, 2025.
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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $31.07 | $30.55 | $0.5208 | 8,989.0 | -0.61% |
| Jan 08, 2026 | $31.23 | $30.85 | $0.385 | 4,157.0 | -1.01% |
| Jan 07, 2026 | $31.48 | $31.16 | $0.3188 | 2,765.0 | -0.96% |
| Jan 06, 2026 | $31.74 | $31.11 | $0.63 | 5,373.0 | +0.46% |
| Jan 05, 2026 | $31.60 | $31.35 | $0.2515 | 7,844.0 | +1.82% |
| Jan 02, 2026 | $31.05 | $30.47 | $0.58 | 6,713.0 | +0.94% |
| Dec 31, 2025 | $30.95 | $30.53 | $0.42 | 10,666.0 | -1.85% |
| Dec 30, 2025 | $31.36 | $31.15 | $0.2061 | 4,412.0 | -0.61% |
| Dec 29, 2025 | $31.41 | $31.00 | $0.41 | 12,423.0 | +0.10% |
| Dec 26, 2025 | $31.45 | $31.23 | $0.22 | 3,672.0 | -0.80% |
| Dec 24, 2025 | $31.62 | $31.33 | $0.2899 | 7,040.0 | -0.36% |
| Dec 23, 2025 | $31.79 | $31.45 | $0.3369 | 4,678.0 | -0.81% |
| Dec 22, 2025 | $31.95 | $31.85 | $0.0998 | 2,791.0 | +0.15% |
| Dec 19, 2025 | $32.03 | $31.85 | $0.18 | 2,197.0 | +2.55% |
| Dec 18, 2025 | $31.78 | $31.08 | $0.70 | 4,263.0 | +1.60% |
| Dec 17, 2025 | $31.86 | $30.58 | $1.27 | 8,519.0 | -2.91% |
| Dec 16, 2025 | $31.56 | $30.96 | $0.60 | 46,455.0 | +2.11% |
| Dec 15, 2025 | $31.45 | $30.84 | $0.61 | 2,719.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $31.74 | $30.47 | $1.27 | 44,830.0 | +0.61% |
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% |
0.64%
Cap:
|
Volume (24h):