USD
Datos históricos de YieldMax Dorsey Wright Hybrid 5 Income ETF
YieldMax Dorsey Wright Hybrid 5 Income ETF · FIVY
$25.00
▼ -0.98 (-3.99%)
Última operación · 10/10/2026, 17:42:10 UTC
- Variación en el periodo
- −33.85%
- Máximo
- US$39.72
- 10 de octubre de 2025
- Mínimo
- US$22.23
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 15 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 jun 2026 | 24.51 | 24.62 | 24.33 | 24.55 | +3.36% | 5,693.718 |
| 12 jun 2026 | 23.93 | 23.93 | 23.67 | 23.75 | −0.27% | 3,354.76 |
| 11 jun 2026 | 23.20 | 23.82 | 23.18 | 23.82 | +2.90% | 6,866.014 |
| 10 jun 2026 | 23.41 | 23.86 | 23.12 | 23.15 | −3.70% | 13,919.53 |
| 9 jun 2026 | 23.89 | 24.10 | 23.21 | 24.04 | −0.10% | 10,705.86 |
| 8 jun 2026 | 24.04 | 24.28 | 23.92 | 24.06 | +1.01% | 14,714.225 |
| 5 jun 2026 | 24.58 | 24.70 | 23.63 | 23.82 | −5.51% | 19,228.904 |
| 4 jun 2026 | 24.50 | 25.27 | 24.50 | 25.21 | +2.14% | 9,950.643 |
| 3 jun 2026 | 25.07 | 25.07 | 24.61 | 24.68 | −2.18% | 20,505.038 |
| 2 jun 2026 | 25.41 | 25.41 | 25.14 | 25.23 | −1.16% | 9,229.687 |
| 1 jun 2026 | 25.32 | 25.82 | 25.23 | 25.53 | +0.17% | 31,287.926 |
| 29 may 2026 | 25.55 | 25.76 | 25.41 | 25.48 | −0.29% | 3,244.799 |
| 28 may 2026 | 24.96 | 25.56 | 24.89 | 25.56 | +1.09% | 19,012.99 |
| 27 may 2026 | 25.39 | 25.41 | 25.28 | 25.28 | −0.39% | 3,529.707 |
| 26 may 2026 | 25.55 | 25.62 | 25.38 | 25.38 | −0.53% | 3,448.846 |
| 22 may 2026 | 25.68 | 25.68 | 25.52 | 25.52 | −0.87% | 2,709.59 |
| 21 may 2026 | 25.58 | 25.78 | 25.48 | 25.74 | +0.03% | 3,109.142 |
| 20 may 2026 | 25.45 | 25.77 | 25.45 | 25.73 | +0.99% | 3,453.061 |
| 19 may 2026 | 25.73 | 25.73 | 25.39 | 25.48 | −1.62% | 1,918.454 |
| 18 may 2026 | 26.26 | 26.26 | 25.74 | 25.90 | −1.40% | 3,192.524 |
| 15 may 2026 | 26.41 | 26.52 | 26.12 | 26.27 | −3.00% | 4,241.723 |
| 14 may 2026 | 26.60 | 27.31 | 26.60 | 27.08 | +1.10% | 4,652.098 |
| 13 may 2026 | 26.37 | 26.95 | 26.29 | 26.78 | +0.11% | 5,645.806 |
| 12 may 2026 | 27.18 | 27.18 | 26.50 | 26.76 | −1.19% | 10,274.33 |
| 11 may 2026 | 26.74 | 27.12 | 26.74 | 27.08 | +1.45% | 2,699.454 |
| 8 may 2026 | 26.44 | 26.86 | 26.44 | 26.69 | +1.97% | 5,591.69 |
| 7 may 2026 | 26.73 | 26.73 | 25.90 | 26.18 | −1.15% | 17,332.875 |
| 6 may 2026 | 25.82 | 26.48 | 25.82 | 26.48 | +3.42% | 7,729.699 |
| 5 may 2026 | 26.00 | 26.00 | 25.58 | 25.60 | −1.14% | 17,575.667 |
| 4 may 2026 | 25.51 | 25.92 | 25.51 | 25.90 | +3.46% | 4,016.97 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.