Get the Stockscreener App
31.53
2.11%
0.652
After Hours:
31.56
0.0347
+0.11%
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 December 16, 2025, is $31.53.
- 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 7.45% to $31.53 now.
- The 52-week high stock price for FIVY is $52.51, representing a 66.56% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for FIVY is $29.34, indicating a -6.93% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | $32.38 | $31.31 | $1.07 | 5,497.0 | -2.32% |
| Dec 11, 2025 | $32.55 | $31.90 | $0.65 | 6,752.0 | -1.99% |
| Dec 10, 2025 | $33.05 | $32.67 | $0.38 | 66,354.0 | -1.00% |
| Dec 09, 2025 | $33.29 | $32.88 | $0.4107 | 13,910.0 | +0.01% |
| Dec 08, 2025 | $33.24 | $32.82 | $0.42 | 2,868.0 | +0.36% |
| Dec 05, 2025 | $33.35 | $32.79 | $0.5599 | 10,300.0 | +0.37% |
| Dec 04, 2025 | $32.92 | $32.50 | $0.4199 | 6,307.0 | +0.48% |
| Dec 03, 2025 | $32.81 | $32.19 | $0.62 | 5,039.0 | +0.05% |
| Dec 02, 2025 | $33.20 | $32.72 | $0.48 | 3,565.0 | +0.44% |
| Dec 01, 2025 | $32.69 | $32.01 | $0.68 | 7,195.0 | +0.33% |
| Nov 28, 2025 | $32.52 | $32.14 | $0.38 | 5,408.0 | +1.35% |
| Nov 26, 2025 | $32.15 | $31.76 | $0.39 | 7,717.0 | +1.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $33.35 | $30.84 | $2.51 | 223,416.0 | -2.99% |
| 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% |
0.97%
0.24%
Cap:
|
Volume (24h):