Get the Stockscreener App
32.16
1.30%
0.4469
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 November 26, 2025, is $32.16.
- 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 9.59% to $32.16 now.
- The 52-week high stock price for FIVY is $52.51, representing a 63.30% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for FIVY is $29.34, indicating a -8.75% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $32.15 | $31.76 | $0.39 | 6,602.0 | +1.30% |
| Nov 25, 2025 | $31.82 | $30.82 | $0.999 | 6,567.0 | +0.99% |
| Nov 24, 2025 | $31.40 | $30.32 | $1.08 | 4,020.0 | +4.69% |
| Nov 21, 2025 | $30.30 | $29.34 | $0.96 | 11,787.0 | -0.22% |
| Nov 20, 2025 | $32.77 | $30.06 | $2.71 | 9,315.0 | -5.93% |
| Nov 19, 2025 | $32.60 | $31.76 | $0.84 | 3,485.0 | -1.51% |
| Nov 18, 2025 | $32.87 | $32.07 | $0.7998 | 9,614.0 | -0.90% |
| Nov 17, 2025 | $33.52 | $32.28 | $1.24 | 6,832.0 | -2.35% |
| Nov 14, 2025 | $34.08 | $32.49 | $1.59 | 7,190.0 | -0.17% |
| Nov 13, 2025 | $34.89 | $33.36 | $1.53 | 6,221.0 | -4.76% |
| Nov 12, 2025 | $35.30 | $34.91 | $0.3915 | 8,123.0 | +0.11% |
| Nov 11, 2025 | $35.38 | $35.04 | $0.34 | 3,512.0 | -0.66% |
| Nov 10, 2025 | $35.60 | $34.99 | $0.6131 | 5,537.0 | +4.03% |
| Nov 07, 2025 | $34.08 | $32.72 | $1.36 | 6,546.0 | +1.55% |
| Nov 06, 2025 | $35.25 | $33.56 | $1.69 | 9,297.0 | -6.09% |
| Nov 05, 2025 | $35.91 | $34.67 | $1.24 | 5,322.0 | +0.76% |
| Nov 04, 2025 | $36.24 | $35.46 | $0.7795 | 13,715.0 | -4.97% |
| Nov 03, 2025 | $37.58 | $36.67 | $0.91 | 6,855.0 | +0.20% |
| Oct 31, 2025 | $38.21 | $37.23 | $0.9767 | 7,733.0 | +3.43% |
| Oct 30, 2025 | $36.89 | $36.01 | $0.8796 | 8,778.0 | -3.01% |
| Oct 29, 2025 | $37.15 | $36.85 | $0.30 | 6,716.0 | +0.03% |
| Oct 28, 2025 | $37.47 | $37.13 | $0.3437 | 19,966.0 | -0.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $37.58 | $29.34 | $8.24 | 130,540.0 | -13.78% |
| 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% |
0.89%
Cap:
|
Volume (24h):