Dark

FIVY
YieldMax Dorsey Wright Hybrid 5 Income ETF
stock NASDAQ

Inactive

Jun 15, 2026

24.55USD+3.356%(+0.80)5,694

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	24.5100	24.6200	24.325000	24.5498	+3.356%	5,694	0.000%
2026-06-12	23.9300	23.9300	23.672100	23.7527	-0.274%	3,355	+3.356%
2026-06-11	23.2000	23.8179	23.180200	23.8179	+2.905%	6,866	+3.073%
2026-06-10	23.4100	23.8600	23.120000	23.1456	-3.701%	13,920	+6.067%
2026-06-09	23.8900	24.1000	23.210000	24.0352	-0.099%	10,706	+2.141%
2026-06-08	24.0400	24.2800	23.920000	24.0591	+1.011%	14,714	+2.040%
2026-06-05	24.5800	24.7000	23.630000	23.8184	-5.513%	19,229	+3.071%
2026-06-04	24.5000	25.2687	24.500000	25.2081	+2.142%	9,951	-2.611%
2026-06-03	25.0700	25.0700	24.610000	24.6794	-2.182%	20,505	-0.525%
2026-06-02	25.4100	25.4100	25.140000	25.2299	-1.157%	9,230	-2.696%
2026-06-01	25.3200	25.8183	25.232700	25.5253	+0.166%	31,288	-3.822%
2026-05-29	25.5500	25.7550	25.410000	25.4829	-0.290%	3,245	-3.662%
2026-05-28	24.9600	25.5570	24.890000	25.5570	+1.085%	19,013	-3.941%
2026-05-27	25.3900	25.4050	25.275000	25.2826	-0.386%	3,530	-2.898%
2026-05-26	25.5500	25.6200	25.380500	25.3805	-0.527%	3,449	-3.273%
2026-05-22	25.6750	25.6750	25.515000	25.5150	-0.870%	2,710	-3.783%
2026-05-21	25.5750	25.7800	25.480100	25.7388	+0.029%	3,108	-4.619%
2026-05-20	25.4500	25.7700	25.450000	25.7314	+0.993%	3,453	-4.592%
2026-05-19	25.7250	25.7250	25.390000	25.4784	-1.623%	1,918	-3.645%
2026-05-18	26.2600	26.2600	25.740000	25.8988	-1.396%	3,193	-5.209%
2026-05-15	26.4100	26.5200	26.120000	26.2655	-3.002%	4,242	-6.532%
2026-05-14	26.6000	27.3100	26.600000	27.0784	+1.098%	4,652	-9.338%
2026-05-13	26.3700	26.9500	26.285000	26.7844	+0.109%	5,646	-8.343%
2026-05-12	27.1800	27.1801	26.500000	26.7552	-1.194%	10,274	-8.243%
2026-05-11	26.7400	27.1200	26.740000	27.0785	+1.451%	2,699	-9.338%
2026-05-08	26.4400	26.8600	26.440000	26.6913	+1.966%	5,592	-8.023%
2026-05-07	26.7300	26.7300	25.900000	26.1767	-1.146%	17,333	-6.215%
2026-05-06	25.8200	26.4802	25.820000	26.4802	+3.423%	7,730	-7.290%
2026-05-05	26.0000	26.0000	25.575000	25.6039	-1.135%	17,576	-4.117%
2026-05-04	25.5100	25.9200	25.510000	25.8979	+3.462%	4,017	-5.205%
2026-05-01	24.9400	25.0313	24.888500	25.0313	+0.960%	3,698	-1.924%
2026-04-30	24.9600	24.9600	24.710000	24.7934	+0.626%	5,811	-0.983%
2026-04-29	24.5101	24.6392	24.510100	24.6392	-1.258%	780	-0.363%
2026-04-28	25.0500	25.0500	24.760000	24.9531	-1.621%	4,437	-1.616%
2026-04-27	25.4200	25.4400	25.200000	25.3643	-0.020%	11,077	-3.211%
2026-04-24	25.3000	25.5299	25.100000	25.3695	+1.293%	2,942	-3.231%
2026-04-23	25.5000	25.5100	24.960000	25.0456	-1.871%	5,550	-1.980%
2026-04-22	25.1500	25.5232	25.149900	25.5232	+2.580%	2,806	-3.814%
2026-04-21	25.4300	25.4300	24.881300	24.8813	-1.889%	2,275	-1.332%
2026-04-20	25.2500	25.3604	25.020000	25.3604	-0.035%	5,882	-3.196%
2026-04-17	25.4450	25.5400	25.284400	25.3694	+0.435%	2,911	-3.231%
2026-04-16	25.4100	25.4100	25.100100	25.2596	-0.471%	3,293	-2.810%
2026-04-15	25.3600	25.3791	25.160000	25.3791	+0.378%	5,537	-3.268%
2026-04-14	24.7995	25.3200	24.799500	25.2836	+3.528%	17,625	-2.902%
2026-04-13	23.9500	24.4300	23.950000	24.4219	+1.652%	3,241	+0.524%
2026-04-10	24.2000	24.2000	24.025000	24.0250	+0.893%	599	+2.184%
2026-04-09	23.9600	24.0900	23.690000	23.8124	-1.225%	4,157	+3.097%
2026-04-08	24.3750	24.3750	24.080000	24.1076	+2.343%	2,402	+1.834%
2026-04-07	22.9900	23.5556	22.990000	23.5556	+1.159%	1,197	+4.221%
2026-04-06	23.3400	23.3400	23.140100	23.2858	+0.707%	2,480	+5.428%
2026-04-02	22.6700	23.1224	22.670000	23.1224	-0.518%	955	+6.173%
2026-04-01	23.5000	23.5065	23.242700	23.2427	-0.753%	1,673	+5.624%
2026-03-31	22.9200	23.4800	22.920000	23.4190	+5.346%	2,801	+4.829%
2026-03-30	22.8200	22.8200	22.230600	22.2306	-2.100%	2,698	+10.432%
2026-03-27	23.1000	23.1000	22.670000	22.7075	-2.802%	1,894	+8.113%
2026-03-26	23.7650	23.8000	23.362200	23.3622	-3.557%	2,197	+5.083%
2026-03-25	24.1100	24.3390	24.090000	24.2238	+1.976%	5,273	+1.346%
2026-03-24	23.7800	23.7800	23.680000	23.7545	-0.299%	2,785	+3.348%
2026-03-23	23.7700	23.9900	23.770000	23.8258	+1.032%	765	+3.039%
2026-03-20	23.8200	23.8201	23.582500	23.5825	-2.064%	1,555	+4.102%
2026-03-19	23.4900	24.0795	23.490000	24.0795	+0.256%	1,796	+1.953%
2026-03-18	24.0800	24.1080	24.017900	24.0179	-1.380%	1,590	+2.215%
2026-03-17	24.3700	24.4700	24.260100	24.3541	+0.772%	4,542	+0.804%
2026-03-16	24.0400	24.2150	24.040000	24.1675	+1.286%	1,512	+1.582%
2026-03-13	24.1600	24.2400	23.800000	23.8606	-1.003%	8,408	+2.888%
2026-03-12	24.4827	24.4827	24.020000	24.1024	-2.707%	3,039	+1.856%
2026-03-11	24.8300	24.8800	24.660000	24.7729	+0.300%	2,348	-0.901%
2026-03-10	24.4700	24.8600	24.470000	24.6987	-0.050%	2,041	-0.603%
2026-03-09	23.6400	24.7110	23.640000	24.7110	+3.584%	2,057	-0.652%
2026-03-06	24.0600	24.2342	23.856100	23.8561	-2.472%	2,935	+2.908%
2026-03-05	24.8500	24.8500	24.080000	24.4608	-1.866%	4,658	+0.364%
2026-03-04	24.1600	24.9259	24.160000	24.9259	+3.818%	537	-1.509%
2026-03-03	23.5900	24.0093	23.530000	24.0093	-2.957%	4,781	+2.251%
2026-03-02	24.3500	24.7900	24.350000	24.7410	-0.390%	5,792	-0.773%
2026-02-27	24.6500	24.8379	24.500000	24.8379	-0.217%	3,109	-1.160%
2026-02-26	25.3050	25.3050	24.748100	24.8919	-2.181%	1,868	-1.374%
2026-02-25	25.5700	25.5999	25.447000	25.4470	-0.115%	2,267	-3.526%
2026-02-24	25.1800	25.5600	25.180000	25.4762	+2.567%	1,023	-3.636%
2026-02-23	25.0100	25.3400	24.790000	24.8386	-1.766%	4,401	-1.163%
2026-02-20	25.0000	25.3000	24.900000	25.2852	+1.115%	5,637	-2.908%
2026-02-19	24.7400	25.0100	24.600000	25.0063	+1.057%	2,907	-1.826%
2026-02-18	24.5200	24.8700	24.520000	24.7448	+1.349%	1,665	-0.788%
2026-02-17	24.2350	24.5300	24.040000	24.4154	+0.232%	2,926	+0.550%
2026-02-13	24.4600	24.5400	24.160000	24.3588	+2.158%	3,908	+0.784%
2026-02-12	24.4200	24.4201	23.650000	23.8443	-2.880%	10,156	+2.959%
2026-02-11	24.9200	24.9200	24.140000	24.5513	-3.208%	7,038	-0.006%
2026-02-10	25.7700	25.8100	25.320000	25.3650	-0.105%	3,882	-3.214%
2026-02-09	25.1494	25.4200	25.135700	25.3916	+2.311%	4,884	-3.315%
2026-02-06	25.0970	25.0970	24.630000	24.8181	+0.276%	8,738	-1.081%
2026-02-05	25.0000	25.3900	24.460000	24.7499	-2.865%	7,849	-0.808%
2026-02-04	26.7900	26.7900	25.080000	25.4798	-7.945%	12,385	-3.650%
2026-02-03	28.5600	28.7000	27.650000	27.6790	-0.588%	4,717	-11.305%
2026-02-02	27.6400	28.2800	27.640000	27.8426	+0.414%	7,966	-11.826%
2026-01-30	28.0800	28.3200	27.710000	27.7278	-3.780%	17,295	-11.461%
2026-01-29	29.3900	29.3900	28.380000	28.8172	-0.399%	11,347	-14.809%
2026-01-28	29.0000	29.1800	28.740000	28.9326	-1.632%	5,585	-15.148%
2026-01-27	29.9501	30.0000	29.380000	29.4126	-2.508%	3,390	-16.533%
2026-01-26	30.1900	30.5000	30.130000	30.1692	-0.867%	9,400	-18.626%
2026-01-23	30.3500	30.4330	30.350000	30.4330	+1.057%	1,070	-19.332%
2026-01-22	29.9700	30.1400	29.970000	30.1147	+0.927%	1,792	-18.479%
2026-01-21	29.7100	30.2740	29.520000	29.8382	-0.277%	5,245	-17.724%
2026-01-20	29.6800	30.3999	29.680000	29.9211	-1.753%	6,606	-17.952%
2026-01-16	30.6600	30.6600	30.400000	30.4550	-0.376%	3,391	-19.390%
2026-01-15	31.4600	31.4600	30.550000	30.5700	-3.433%	2,905	-19.693%
2026-01-14	31.4400	31.6949	31.160000	31.6569	-0.790%	5,832	-22.450%
2026-01-13	31.3100	31.9800	31.310000	31.9091	+2.686%	4,071	-23.063%
2026-01-12	30.5100	31.0800	30.510000	31.0744	+1.017%	4,160	-20.997%
2026-01-09	30.9148	31.0708	30.550000	30.7616	-0.609%	8,989	-20.193%
2026-01-08	31.2350	31.2350	30.850000	30.9501	-1.011%	4,157	-20.679%
2026-01-07	31.2100	31.4800	31.161200	31.2661	-0.959%	2,767	-21.481%
2026-01-06	31.7136	31.7400	31.110000	31.5687	+0.457%	5,381	-22.234%
2026-01-05	31.4400	31.6015	31.350000	31.4250	+1.822%	7,853	-21.878%
2026-01-02	31.0500	31.0500	30.470000	30.8626	+0.937%	6,727	-20.455%
2025-12-31	30.9500	30.9500	30.530000	30.5762	-1.854%	10,666	-19.709%
2025-12-30	31.1900	31.3600	31.153900	31.1539	-0.609%	4,412	-21.198%
2025-12-29	31.0000	31.4100	31.000000	31.3447	+0.101%	12,423	-21.678%
2025-12-26	31.2500	31.4500	31.230000	31.3131	-0.805%	3,672	-21.599%
2025-12-24	31.5750	31.6199	31.330000	31.5672	-0.356%	7,040	-22.230%
2025-12-23	31.7800	31.7899	31.453000	31.6801	-0.808%	4,686	-22.507%
2025-12-22	31.9000	31.9499	31.850100	31.9380	+0.153%	2,921	-23.133%
2025-12-19	31.8600	32.0300	31.850000	31.8892	+2.546%	2,212	-23.015%
2025-12-18	31.3800	31.7800	31.080000	31.0975	+1.596%	4,263	-21.055%
2025-12-17	31.6500	31.8550	30.582000	30.6090	-2.907%	8,521	-19.795%
2025-12-16	30.9600	31.5600	30.960000	31.5253	+2.112%	46,456	-22.127%
2025-12-15	31.4500	31.4500	30.840000	30.8733	-1.774%	2,721	-20.482%
2025-12-12	32.1700	32.3800	31.310000	31.4309	-2.324%	5,500	-21.893%
2025-12-11	32.5500	32.5500	31.900000	32.1788	-1.988%	6,754	-23.708%
2025-12-10	32.6800	33.0500	32.670000	32.8314	-0.999%	66,354	-25.225%
2025-12-09	32.8793	33.2900	32.879300	33.1628	+0.011%	13,910	-25.972%
2025-12-08	33.0500	33.2400	32.820000	33.1590	+0.358%	2,869	-25.963%
2025-12-05	32.7900	33.3499	32.790000	33.0408	+0.367%	10,300	-25.699%
2025-12-04	32.9100	32.9199	32.500000	32.9199	+0.480%	6,412	-25.426%
2025-12-03	32.1974	32.8100	32.190000	32.7626	+0.048%	5,044	-25.068%
2025-12-02	33.1140	33.2000	32.720000	32.7468	+0.440%	3,566	-25.031%
2025-12-01	32.5000	32.6900	32.010000	32.6035	+0.327%	7,200	-24.702%
2025-11-28	32.1400	32.5200	32.140000	32.4973	+1.351%	5,408	-24.456%
2025-11-26	31.7600	32.1500	31.760000	32.0641	+1.123%	8,118	-23.435%
2025-11-25	30.8200	31.8190	30.820000	31.7081	+0.987%	6,567	-22.576%
2025-11-24	30.3200	31.3982	30.320000	31.3982	+4.687%	4,025	-21.811%
2025-11-21	30.1800	30.3000	29.340000	29.9924	-0.223%	11,791	-18.147%
2025-11-20	32.5000	32.7700	30.059400	30.0594	-5.925%	9,491	-18.329%
2025-11-19	32.6000	32.6000	31.760000	31.9527	-1.512%	3,490	-23.168%
2025-11-18	32.1800	32.8650	32.065200	32.4434	-0.897%	9,615	-24.330%
2025-11-17	33.0400	33.5175	32.280000	32.7369	-2.349%	6,836	-25.009%
2025-11-14	32.5900	34.0800	32.490000	33.5245	-0.167%	7,194	-26.771%
2025-11-13	34.8900	34.8900	33.360000	33.5806	-4.763%	6,273	-26.893%
2025-11-12	35.2500	35.3000	34.908500	35.2600	+0.111%	8,144	-30.375%
2025-11-11	35.2400	35.3800	35.040000	35.2209	-0.664%	3,527	-30.298%
2025-11-10	34.9869	35.6000	34.986900	35.4564	+4.031%	5,537	-30.761%
2025-11-07	33.0855	34.0826	32.720000	34.0826	+1.555%	6,546	-27.970%
2025-11-06	35.2500	35.2500	33.560800	33.5608	-6.094%	9,402	-26.850%
2025-11-05	34.7900	35.9100	34.670000	35.7387	+0.756%	5,339	-31.308%
2025-11-04	36.1300	36.2400	35.460500	35.4705	-4.975%	13,815	-30.788%
2025-11-03	37.5800	37.5800	36.670000	37.3275	+0.195%	6,863	-34.231%
2025-10-31	37.2300	38.2067	37.230000	37.2547	+3.434%	7,782	-34.103%
2025-10-30	36.7000	36.8896	36.010000	36.0178	-3.015%	8,833	-31.840%
2025-10-29	36.8500	37.1500	36.850000	37.1374	+0.030%	6,716	-33.895%
2025-10-28	37.4700	37.4700	37.126300	37.1263	-0.730%	19,972	-33.875%
2025-10-27	37.5000	37.6900	37.320000	37.3995	+1.963%	12,492	-34.358%
2025-10-24	36.1700	36.6794	36.000000	36.6794	+3.629%	10,497	-33.069%
2025-10-23	34.5900	35.4000	34.590000	35.3950	+2.315%	5,602	-30.640%
2025-10-22	36.7000	36.7000	33.700000	34.5940	-7.060%	30,401	-29.035%
2025-10-21	37.4700	37.4700	37.112800	37.2220	+0.392%	32,084	-34.045%
2025-10-20	36.7200	37.3500	36.510000	37.0767	+2.790%	5,958	-33.786%
2025-10-17	35.9200	36.1200	34.940000	36.0705	-0.543%	9,642	-31.939%
2025-10-16	37.0200	37.2500	36.220000	36.2673	-1.798%	6,914	-32.309%
2025-10-15	37.3245	37.4800	36.760000	36.9313	+0.236%	3,714	-33.526%
2025-10-14	36.7500	37.5199	36.040000	36.8443	-1.903%	8,765	-33.369%
2025-10-13	37.4130	37.6392	37.050000	37.5592	+1.202%	8,554	-34.637%
2025-10-10	39.7200	39.7200	37.113100	37.1131	-6.037%	7,220	-33.851%
2025-10-09	39.1500	39.4975	38.840000	39.4975	+0.926%	4,371	-37.845%
2025-10-08	38.7200	39.1353	38.503000	39.1353	+1.062%	3,238	-37.269%
2025-10-07	38.5000	38.7550	38.246800	38.7242	+0.376%	2,957	-36.603%
2025-10-06	39.2400	39.2400	38.579200	38.5792	-0.619%	8,032	-36.365%
2025-10-03	39.0700	39.2699	38.500000	38.8193	+0.058%	7,844	-36.759%
2025-10-02	38.2347	38.7968	38.234700	38.7968	-0.766%	4,394	-36.722%
2025-10-01	40.0000	40.0000	38.967700	39.0961	-1.539%	11,352	-37.207%
2025-09-30	39.5800	39.7073	39.231600	39.7073	-0.482%	4,200	-38.173%
2025-09-29	38.6250	39.8997	38.625000	39.8997	+4.134%	4,065	-38.471%
2025-09-26	38.0400	38.3189	37.910000	38.3159	+0.665%	2,630	-35.928%
2025-09-25	37.5000	38.5100	37.500000	38.0629	-1.649%	2,955	-35.502%
2025-09-24	39.0400	39.0400	38.640000	38.7012	+0.058%	4,061	-36.566%
2025-09-23	39.3000	39.3000	38.678600	38.6786	-1.096%	2,581	-36.529%
2025-09-22	39.1500	39.1737	38.905000	39.1071	-0.888%	5,704	-37.224%
2025-09-19	39.1300	39.4576	39.075000	39.4576	+1.268%	2,049	-37.782%
2025-09-18	38.7200	39.5300	38.720000	38.9637	+1.272%	5,861	-36.993%
2025-09-17	38.2000	38.4744	37.880000	38.4744	+0.826%	5,654	-36.192%
2025-09-16	37.8186	38.1591	37.818600	38.1591	+0.662%	5,652	-35.665%
2025-09-15	37.6600	37.9100	37.660000	37.9080	+0.374%	3,556	-35.238%
2025-09-12	37.6200	37.8499	37.490000	37.7666	-0.103%	5,058	-34.996%
2025-09-11	38.1600	38.1600	37.805000	37.8054	-0.728%	8,060	-35.063%
2025-09-10	38.6200	38.6700	38.030000	38.0826	-0.773%	9,891	-35.535%
2025-09-09	38.0700	38.3800	37.920000	38.3794	+1.258%	5,021	-36.034%
2025-09-08	37.3600	38.0000	37.360000	37.9026	+2.950%	13,579	-35.229%
2025-09-05	37.7000	37.7000	36.050000	36.8166	-0.651%	7,909	-33.319%
2025-09-04	36.4500	37.2000	36.450000	37.0579	-1.712%	8,004	-33.753%
2025-09-03	37.6100	38.0000	37.575000	37.7035	+0.163%	18,638	-34.887%
2025-09-02	37.3500	37.7524	37.275500	37.6421	-0.325%	10,697	-34.781%
2025-08-29	38.1500	38.1500	37.600000	37.7650	-1.312%	6,695	-34.993%
2025-08-28	38.4485	38.4485	38.200100	38.2672	+0.599%	3,583	-35.846%
2025-08-27	38.4500	38.4500	38.030000	38.0394	-0.921%	2,053	-35.462%
2025-08-26	37.8100	38.3930	37.765000	38.3930	+1.061%	3,307	-36.057%
2025-08-25	38.0000	38.3026	37.990000	37.9900	-1.166%	6,289	-35.378%
2025-08-22	37.1900	38.6545	37.190000	38.4380	+3.106%	8,864	-36.131%
2025-08-21	37.1300	37.5300	37.130000	37.2802	-0.550%	2,656	-34.148%
2025-08-20	37.1500	37.4865	36.170000	37.4865	-0.276%	6,833	-34.510%
2025-08-19	38.3700	38.6045	37.560000	37.5902	-3.906%	6,701	-34.691%
2025-08-18	38.5000	39.1400	38.430000	39.1181	+0.832%	8,101	-37.242%
2025-08-15	38.5000	38.7953	38.500000	38.7953	+0.544%	3,690	-36.720%
2025-08-14	38.2099	38.5853	38.209900	38.5853	-0.223%	5,348	-36.375%
2025-08-13	39.2400	39.4100	38.530000	38.6716	-0.484%	6,588	-36.517%
2025-08-12	39.1000	39.1000	38.530000	38.8598	+0.435%	3,363	-36.825%
2025-08-11	38.8200	39.1600	38.670000	38.6913	+0.497%	13,240	-36.550%
2025-08-08	38.4300	38.5500	38.110700	38.4999	+0.179%	20,525	-36.234%
2025-08-07	38.4400	38.6500	38.095000	38.4312	-1.414%	15,855	-36.120%
2025-08-06	38.7600	39.0500	38.160000	38.9824	+1.349%	25,949	-37.023%
2025-08-05	39.1300	39.2921	38.300000	38.4637	-2.192%	19,806	-36.174%
2025-08-04	39.2600	39.5500	38.840000	39.3256	+1.455%	15,384	-37.573%
2025-08-01	39.5000	39.6200	38.551100	38.7617	-5.227%	11,611	-36.665%
2025-07-31	41.0800	41.8761	40.870000	40.8996	+2.060%	28,123	-39.975%
2025-07-30	40.0000	40.3900	40.000000	40.0741	+0.809%	6,183	-38.739%
2025-07-29	40.3706	40.3706	39.730000	39.7525	-1.106%	4,562	-38.243%
2025-07-28	40.4800	40.4900	40.060000	40.1972	-0.067%	20,480	-38.927%
2025-07-25	40.0000	40.3362	39.935000	40.2242	+0.223%	6,884	-38.968%
2025-07-24	40.0400	40.1800	40.000000	40.1347	+0.349%	10,430	-38.831%
2025-07-23	39.7884	39.9950	39.788400	39.9950	+0.076%	6,028	-38.618%
2025-07-22	40.4100	40.4100	39.830100	39.9645	-0.780%	3,555	-38.571%
2025-07-21	40.4900	40.7640	40.278500	40.2785	-0.588%	8,883	-39.050%
2025-07-18	40.6900	40.7600	40.460000	40.5169	-0.307%	3,281	-39.408%
2025-07-17	40.2900	40.7500	40.290000	40.6417	+0.936%	3,827	-39.595%
2025-07-16	39.9800	40.3699	39.980000	40.2650	+0.713%	15,162	-39.029%
2025-07-15	40.1100	40.2700	39.980000	39.9800	-0.794%	16,802	-38.595%
2025-07-14	40.3600	40.4645	40.210000	40.3000	+1.231%	10,627	-39.082%
2025-07-11	39.8900	40.0700	39.676800	39.8100	-0.050%	12,399	-38.333%
2025-07-10	39.6200	39.8300	39.200000	39.8300	-1.654%	17,717	-38.364%
2025-07-09	40.3100	40.5800	40.055200	40.5000	+1.593%	37,908	-39.383%
2025-07-08	40.6300	40.6300	39.740000	39.8650	-1.079%	8,121	-38.418%
2025-07-07	40.5000	40.5200	40.151400	40.3000	-0.494%	11,736	-39.082%
2025-07-03	40.5300	40.6184	40.434000	40.5000	-0.344%	4,892	-39.383%
2025-07-02	40.3700	40.8200	40.370000	40.6400	+1.600%	6,884	-39.592%
2025-07-01	40.6313	40.9199	39.955000	40.0000	-1.381%	7,374	-38.626%
2025-06-30	40.0400	40.5600	39.960000	40.5600	+2.502%	3,990	-39.473%
2025-06-27	39.6480	39.6480	39.360100	39.5700	-0.177%	6,384	-37.959%
2025-06-26	39.2000	39.6400	39.200000	39.6400	+1.381%	3,780	-38.068%
2025-06-25	39.1300	39.2250	39.004000	39.1000	+0.618%	4,201	-37.213%
2025-06-24	38.7800	38.8750	38.750100	38.8600	+1.119%	5,270	-36.825%
2025-06-23	37.8500	38.4300	37.800000	38.4300	+0.999%	2,608	-36.118%
2025-06-20	38.0900	38.4250	37.850000	38.0500	+0.422%	4,907	-35.480%
2025-06-18	38.0500	38.2155	37.890000	37.8900	+0.106%	3,397	-35.208%
2025-06-17	38.1300	38.1300	37.770000	37.8500	-1.020%	4,773	-35.139%
2025-06-16	38.0600	38.3100	38.023200	38.2400	+1.540%	7,830	-35.801%
2025-06-13	37.7900	37.8600	37.460100	37.6600	-0.921%	15,399	-34.812%
2025-06-12	38.0900	38.1600	37.960000	38.0100	-3.106%	12,646	-35.412%
2025-06-11	39.5100	39.5399	39.170000	39.2286	-0.410%	34,693	-37.419%
2025-06-10	39.3600	39.3900	39.030100	39.3900	+0.204%	5,695	-37.675%
2025-06-09	39.5000	39.5000	39.260000	39.3100	+0.255%	12,078	-37.548%
2025-06-06	39.1600	39.3400	39.100000	39.2100	+1.315%	9,030	-37.389%
2025-06-05	39.2509	39.2509	38.630000	38.7012	-0.995%	6,545	-36.566%
2025-06-04	38.8900	39.0900	38.890000	39.0900	+0.618%	2,875	-37.197%
2025-06-03	38.8250	38.9755	38.820000	38.8500	+0.517%	8,828	-36.809%
2025-06-02	38.4300	38.6500	38.250000	38.6500	+0.572%	3,218	-36.482%
2025-05-30	38.2400	38.4300	37.870000	38.4300	+0.628%	3,917	-36.118%
2025-05-29	38.4100	38.4980	38.110000	38.1900	-0.495%	4,255	-35.717%
2025-05-28	38.7200	38.7200	38.380000	38.3800	-0.690%	1,993	-36.035%
2025-05-27	38.3900	38.6900	38.390000	38.6466	+1.673%	13,523	-36.476%
2025-05-23	37.9500	38.2270	37.950000	38.0105	-1.194%	3,677	-35.413%
2025-05-22	38.4400	38.6900	38.440000	38.4700	+0.418%	1,815	-36.185%
2025-05-21	38.3100	38.7600	38.220000	38.3100	-0.597%	6,949	-35.918%
2025-05-20	37.9400	38.5400	37.940000	38.5400	-0.078%	4,310	-36.300%
2025-05-19	38.4000	38.5700	38.250000	38.5700	-0.026%	18,546	-36.350%
2025-05-16	38.4005	38.5800	38.318600	38.5800	+0.286%	15,773	-36.367%
2025-05-15	38.3150	38.6400	38.170000	38.4700	-2.360%	13,936	-36.185%
2025-05-14	39.5000	39.5000	39.230000	39.4000	+0.382%	31,642	-37.691%
2025-05-13	38.9190	39.3500	38.910000	39.2500	+1.500%	11,110	-37.453%
2025-05-12	39.0000	39.0000	38.470001	38.6700	+1.736%	19,008	-36.515%
2025-05-09	38.1446	38.2200	37.900000	38.0100	+0.026%	9,756	-35.412%
2025-05-08	38.1200	38.1200	37.730000	38.0000	+1.387%	2,222	-35.395%
2025-05-07	37.4689	37.6900	37.413200	37.4800	+0.483%	2,241	-34.499%
2025-05-06	37.0300	37.3200	37.030000	37.3000	-0.080%	4,110	-34.183%
2025-05-05	37.3700	37.5800	37.250000	37.3300	-1.348%	5,358	-34.236%
2025-05-02	37.6500	37.9200	37.605200	37.8400	+0.531%	2,557	-35.122%
2025-05-01	37.5800	37.7285	37.352500	37.6400	+1.647%	6,527	-34.777%
2025-04-30	36.4800	37.0300	36.410000	37.0300	-0.216%	1,833	-33.703%
2025-04-29	36.5400	37.1108	36.540000	37.1100	+0.980%	4,596	-33.846%
2025-04-28	36.7400	36.8388	36.508800	36.7500	+0.245%	3,506	-33.198%
2025-04-25	36.5000	36.7492	36.500000	36.6600	+0.274%	1,751	-33.034%
2025-04-24	35.9800	36.5600	35.980000	36.5600	+2.066%	6,658	-32.851%
2025-04-23	36.0000	36.1535	35.820000	35.8200	+1.877%	2,765	-31.463%
2025-04-22	34.9500	35.2550	34.950000	35.1600	+3.381%	1,390	-30.177%
2025-04-21	34.2700	34.3400	33.710000	34.0100	-0.468%	6,898	-27.816%
2025-04-17	34.1900	34.3256	33.915000	34.1700	-2.120%	5,425	-28.154%
2025-04-16	35.0800	35.2800	34.690000	34.9100	-1.690%	19,813	-29.677%
2025-04-15	35.4800	35.9300	35.472700	35.5100	+0.226%	4,825	-30.865%
2025-04-14	35.8000	35.8000	35.260000	35.4300	+0.539%	5,293	-30.709%
2025-04-11	34.6221	35.2500	34.560000	35.2400	+2.412%	5,572	-30.335%
2025-04-10	35.0500	35.0500	33.760000	34.4100	-2.714%	3,461	-28.655%
2025-04-09	32.7900	35.4750	32.540000	35.3700	+8.998%	6,674	-30.591%
2025-04-08	33.9100	34.2100	32.230000	32.4500	-1.037%	7,933	-24.346%
2025-04-07	31.5800	33.3900	31.410000	32.7900	-1.175%	8,507	-25.130%
2025-04-04	33.9000	33.9614	33.180000	33.1800	-4.491%	9,400	-26.010%
2025-04-03	35.0917	35.3500	34.740000	34.7400	-6.260%	5,935	-29.333%
2025-04-02	36.5500	37.1700	36.550000	37.0600	+0.707%	3,025	-33.757%
2025-04-01	36.5100	36.8000	36.300000	36.8000	+0.574%	5,065	-33.289%
2025-03-31	35.9000	36.5900	35.710000	36.5900	+0.274%	6,231	-32.906%
2025-03-28	37.4900	37.4900	36.490000	36.4900	-3.029%	2,960	-32.722%
2025-03-27	37.6500	37.9500	37.610000	37.6300	-0.071%	6,471	-34.760%
2025-03-26	38.2300	38.2300	37.590000	37.6568	-1.422%	2,666	-34.806%
2025-03-25	37.8500	38.2000	37.720000	38.2000	+1.138%	3,454	-35.734%
2025-03-24	37.1700	37.7700	36.981800	37.7700	+4.222%	10,282	-35.002%
2025-03-21	35.6650	36.2400	35.440000	36.2400	+1.371%	6,206	-32.258%
2025-03-20	35.5614	36.2701	35.561400	35.7500	-2.322%	6,726	-31.329%
2025-03-19	36.0590	36.9788	35.821900	36.6000	+3.022%	9,512	-32.924%
2025-03-18	36.3000	36.3000	35.235000	35.5263	-3.066%	11,283	-30.897%
2025-03-17	36.3700	36.8800	36.230100	36.6500	+0.416%	8,470	-33.016%
2025-03-14	35.8106	36.5200	35.810600	36.4981	+3.511%	13,620	-32.737%
2025-03-13	36.0000	36.0000	35.190000	35.2600	-4.028%	7,645	-30.375%
2025-03-12	36.9307	37.0206	36.008100	36.7400	+2.340%	3,856	-33.180%
2025-03-11	35.4500	36.0781	35.218500	35.9000	+3.727%	5,795	-31.616%
2025-03-10	36.5300	36.5579	34.310000	34.6100	-8.993%	7,732	-29.067%
2025-03-07	38.4900	38.4900	36.780600	38.0300	-0.523%	4,958	-35.446%
2025-03-06	39.1900	39.4400	38.100000	38.2300	-4.164%	6,007	-35.784%
2025-03-05	39.2100	39.8911	38.720000	39.8911	+2.998%	3,431	-38.458%
2025-03-04	38.0200	39.5400	37.460000	38.7300	-0.565%	21,120	-36.613%
2025-03-03	40.8400	40.8800	38.700000	38.9500	-1.691%	8,254	-36.971%
2025-02-28	38.4400	39.6200	38.140000	39.6200	+2.298%	5,831	-38.037%
2025-02-27	39.9900	40.1100	38.700000	38.7300	-2.172%	8,631	-36.613%
2025-02-26	39.6400	40.4696	39.170000	39.5900	-0.752%	23,153	-37.990%
2025-02-25	40.8900	40.8900	39.110000	39.8900	-4.661%	30,975	-38.456%
2025-02-24	43.3500	43.3500	41.510000	41.8400	-2.720%	23,664	-41.325%
2025-02-21	45.2500	45.3000	42.980000	43.0100	-4.145%	32,964	-42.921%
2025-02-20	45.3400	45.3498	44.480100	44.8700	-3.089%	18,759	-45.287%
2025-02-19	46.8100	46.8100	46.160000	46.3000	-1.090%	33,362	-46.977%
2025-02-18	47.7100	47.7597	46.337200	46.8100	-1.637%	34,012	-47.554%
2025-02-14	47.6000	47.8200	47.131900	47.5890	-0.254%	21,331	-48.413%
2025-02-13	46.8600	47.7100	46.860000	47.7100	+2.602%	5,857	-48.544%
2025-02-12	45.5600	46.6850	45.500000	46.5000	+1.639%	7,975	-47.205%
2025-02-11	46.7800	46.8100	45.650000	45.7500	-2.717%	10,551	-46.339%
2025-02-10	47.0500	47.3000	46.800000	47.0278	+0.637%	9,908	-47.797%
2025-02-07	47.0000	47.6500	46.730000	46.7300	+0.075%	20,616	-47.465%
2025-02-06	47.1900	47.3300	46.480000	46.6950	-0.755%	14,166	-47.425%
2025-02-05	47.6000	47.6350	46.979200	47.0500	-0.947%	19,826	-47.822%
2025-02-04	47.1900	47.8200	47.190000	47.5000	+0.508%	16,892	-48.316%
2025-02-03	45.7000	47.4298	45.700000	47.2600	-0.337%	16,888	-48.054%
2025-01-31	48.1825	48.5500	47.340000	47.4200	-0.566%	23,929	-48.229%
2025-01-30	48.0600	48.1738	47.505000	47.6900	+1.447%	12,540	-48.522%
2025-01-29	46.8714	47.0192	46.400000	47.0100	+0.621%	10,695	-47.777%
2025-01-28	46.7800	46.9092	46.330000	46.7200	+0.064%	18,855	-47.453%
2025-01-27	46.2100	47.1100	45.380000	46.6900	-1.643%	23,703	-47.420%
2025-01-24	48.0800	48.3700	47.360000	47.4700	-0.877%	36,644	-48.284%
2025-01-23	47.3600	48.1800	47.360000	47.8900	-2.663%	51,344	-48.737%
2025-01-22	49.6300	49.8300	49.130000	49.2000	+0.840%	48,669	-50.102%
2025-01-21	49.1500	49.1500	47.160000	48.7900	+0.162%	32,848	-49.683%
2025-01-17	48.5800	49.0800	48.500000	48.7109	+2.614%	11,192	-49.601%
2025-01-16	47.1887	47.7130	46.880000	47.4700	+0.062%	10,096	-48.284%
2025-01-15	46.7000	47.5500	46.663900	47.4404	+4.448%	8,947	-48.251%
2025-01-14	46.2600	46.3500	45.140000	45.4200	+0.110%	16,310	-45.949%
2025-01-13	44.3500	45.3700	44.135000	45.3700	-0.351%	10,080	-45.890%
2025-01-10	45.7000	45.9600	44.590000	45.5300	-0.936%	5,387	-46.080%
2025-01-08	46.0900	46.4800	45.220000	45.9600	-1.034%	6,797	-46.584%
2025-01-07	48.1400	48.1700	46.145000	46.4400	-4.405%	7,872	-47.137%
2025-01-06	47.5000	48.5800	47.310900	48.5800	+3.679%	12,399	-49.465%
2025-01-03	45.5500	46.9600	45.466500	46.8561	+4.154%	6,585	-47.606%
2025-01-02	45.1000	45.5581	44.440000	44.9872	+0.351%	5,890	-45.429%
2024-12-31	46.5800	46.5800	44.680000	44.8300	-2.203%	11,395	-45.238%
2024-12-30	46.4400	46.4400	45.510000	45.8400	-3.209%	11,413	-46.445%
2024-12-27	48.3200	48.3200	46.960000	47.3600	-2.391%	8,499	-48.163%
2024-12-26	52.5100	52.5100	48.430000	48.5200	-1.602%	31,769	-49.403%
2024-12-24	48.0500	49.3100	48.050000	49.3100	+3.375%	14,154	-50.213%
2024-12-23	47.9200	48.0194	47.160000	47.7000	+0.358%	32,260	-48.533%
2024-12-20	46.3800	48.2000	46.249900	47.5300	+1.085%	24,041	-48.349%

.dark-mode .rCHRq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCHRq7{ color: #333333; background-color: white; border: 2px solid #333333; }FIVYYieldMax Dorsey Wright Hybrid 5 Income ETFstock NASDAQ

FIVY
YieldMax Dorsey Wright Hybrid 5 Income ETF
stock NASDAQ