YieldMax Dorsey Wright Hybrid 5 Income ETF (FIVY)

FIVY
🏛️ 美国 →
38.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.04 38.32 37.91 38.32 0.0M
2025-09-25 37.50 38.51 37.50 38.06 0.0M
2025-09-24 39.04 39.04 38.64 38.70 0.0M
2025-09-23 39.30 39.30 38.68 38.68 0.0M
2025-09-22 39.15 39.17 38.91 39.11 0.0M
2025-09-19 39.13 39.46 39.08 39.46 0.0M
2025-09-18 38.72 39.53 38.72 38.96 0.0M
2025-09-17 38.20 38.47 37.88 38.47 0.0M
2025-09-16 37.82 38.16 37.82 38.16 0.0M
2025-09-15 37.66 37.91 37.66 37.91 0.0M
2025-09-12 37.62 37.85 37.49 37.77 0.0M
2025-09-11 38.16 38.16 37.81 37.81 0.0M
2025-09-10 38.62 38.67 38.03 38.08 0.0M
2025-09-09 38.07 38.38 37.92 38.38 0.0M
2025-09-08 37.36 38.00 37.36 37.90 0.0M
2025-09-05 37.70 37.70 36.05 36.82 0.0M
2025-09-04 36.45 37.20 36.45 37.06 0.0M
2025-09-03 37.61 38.00 37.58 37.70 0.0M
2025-09-02 37.35 37.75 37.28 37.64 0.0M
2025-08-29 38.15 38.15 37.60 37.77 0.0M
2025-08-28 38.45 38.45 38.20 38.27 0.0M
2025-08-27 38.45 38.45 38.03 38.04 0.0M
2025-08-26 37.81 38.39 37.77 38.39 0.0M
2025-08-25 38.00 38.30 37.99 37.99 0.0M
2025-08-22 37.19 38.65 37.19 38.44 0.0M
2025-08-21 37.13 37.53 37.13 37.28 0.0M
2025-08-20 37.15 37.49 36.17 37.49 0.0M
2025-08-19 38.37 38.60 37.56 37.59 0.0M
2025-08-18 38.50 39.14 38.43 39.12 0.0M
2025-08-15 38.50 38.80 38.50 38.80 0.0M
2025-08-14 38.21 38.59 38.21 38.59 0.0M
2025-08-13 39.24 39.41 38.53 38.67 0.0M
2025-08-12 39.10 39.10 38.53 38.86 0.0M
2025-08-11 38.82 39.16 38.67 38.69 0.0M
2025-08-08 38.43 38.55 38.11 38.50 0.0M
2025-08-07 38.44 38.65 38.10 38.43 0.0M
2025-08-06 38.76 39.05 38.16 38.98 0.0M
2025-08-05 39.13 39.29 38.30 38.46 0.0M
2025-08-04 39.26 39.55 38.84 39.33 0.0M
2025-08-01 39.50 39.62 38.55 38.76 0.0M
2025-07-31 41.08 41.88 40.87 40.90 0.0M
2025-07-30 40.00 40.39 40.00 40.07 0.0M
2025-07-29 40.37 40.37 39.73 39.75 0.0M
2025-07-28 40.48 40.49 40.06 40.20 0.0M
2025-07-25 40.00 40.34 39.94 40.22 0.0M
2025-07-24 40.04 40.18 40.00 40.14 0.0M
2025-07-23 39.79 40.00 39.79 40.00 0.0M
2025-07-22 40.41 40.41 39.83 39.97 0.0M
2025-07-21 40.49 40.76 40.28 40.28 0.0M
2025-07-18 40.69 40.76 40.46 40.52 0.0M
2025-07-17 40.29 40.75 40.29 40.64 0.0M
2025-07-16 39.98 40.37 39.98 40.27 0.0M
2025-07-15 40.11 40.27 39.98 39.98 0.0M
2025-07-14 40.36 40.47 40.21 40.30 0.0M
2025-07-11 39.89 40.07 39.68 39.81 0.0M
2025-07-10 39.62 39.83 39.20 39.83 0.0M
2025-07-09 40.31 40.58 40.06 40.50 0.0M
2025-07-08 40.63 40.63 39.74 39.87 0.0M
2025-07-07 40.50 40.52 40.15 40.30 0.0M
2025-07-03 40.53 40.62 40.43 40.50 0.0M
2025-07-02 40.37 40.82 40.37 40.64 0.0M
2025-07-01 40.63 40.92 39.96 40.00 0.0M
2025-06-30 40.04 40.56 39.96 40.56 0.0M
2025-06-27 39.65 39.65 39.36 39.57 0.0M
2025-06-26 39.20 39.64 39.20 39.64 0.0M
2025-06-25 39.13 39.23 39.00 39.10 0.0M
2025-06-24 38.78 38.88 38.75 38.86 0.0M
2025-06-23 37.85 38.43 37.80 38.43 0.0M
2025-06-20 38.09 38.43 37.85 38.05 0.0M
2025-06-18 38.05 38.22 37.89 37.89 0.0M
2025-06-17 38.13 38.13 37.77 37.85 0.0M
2025-06-16 38.06 38.31 38.02 38.24 0.0M
2025-06-13 37.79 37.86 37.46 37.66 0.0M
2025-06-12 38.09 38.16 37.96 38.01 0.0M
2025-06-11 39.51 39.54 39.17 39.23 0.0M
2025-06-10 39.36 39.39 39.03 39.39 0.0M
2025-06-09 39.50 39.50 39.26 39.31 0.0M
2025-06-06 39.16 39.34 39.10 39.21 0.0M
2025-06-05 39.25 39.25 38.63 38.70 0.0M
2025-06-04 38.89 39.09 38.89 39.09 0.0M
2025-06-03 38.83 38.98 38.82 38.85 0.0M
2025-06-02 38.43 38.65 38.25 38.65 0.0M
2025-05-30 38.24 38.43 37.87 38.43 0.0M
2025-05-29 38.41 38.50 38.11 38.19 0.0M
2025-05-28 38.72 38.72 38.38 38.38 0.0M
2025-05-27 38.39 38.69 38.39 38.65 0.0M
2025-05-23 37.95 38.23 37.95 38.01 0.0M
2025-05-22 38.44 38.69 38.44 38.47 0.0M
2025-05-21 38.31 38.76 38.22 38.31 0.0M
2025-05-20 37.94 38.54 37.94 38.54 0.0M
2025-05-19 38.40 38.57 38.25 38.57 0.0M
2025-05-16 38.40 38.58 38.32 38.58 0.0M
2025-05-15 38.32 38.64 38.17 38.47 0.0M
2025-05-14 39.50 39.50 39.23 39.40 0.0M
2025-05-13 38.92 39.35 38.91 39.25 0.0M
2025-05-12 39.00 39.00 38.47 38.67 0.0M
2025-05-09 38.15 38.22 37.90 38.01 0.0M
2025-05-08 38.12 38.12 37.73 38.00 0.0M
2025-05-07 37.47 37.69 37.41 37.48 0.0M
2025-05-06 37.03 37.32 37.03 37.30 0.0M
2025-05-05 37.37 37.58 37.25 37.33 0.0M
2025-05-02 37.65 37.92 37.61 37.84 0.0M
2025-05-01 37.58 37.73 37.35 37.64 0.0M
2025-04-30 36.48 37.03 36.41 37.03 0.0M
2025-04-29 36.54 37.11 36.54 37.11 0.0M
2025-04-28 36.74 36.84 36.51 36.75 0.0M
2025-04-25 36.50 36.75 36.50 36.66 0.0M
2025-04-24 35.98 36.56 35.98 36.56 0.0M
2025-04-23 36.00 36.15 35.82 35.82 0.0M
2025-04-22 34.95 35.26 34.95 35.16 0.0M
2025-04-21 34.27 34.34 33.71 34.01 0.0M
2025-04-17 34.19 34.33 33.92 34.17 0.0M
2025-04-16 35.08 35.28 34.69 34.91 0.0M
2025-04-15 35.48 35.93 35.47 35.51 0.0M
2025-04-14 35.80 35.80 35.26 35.43 0.0M
2025-04-11 34.62 35.25 34.56 35.24 0.0M
2025-04-10 35.05 35.05 33.76 34.41 0.0M
2025-04-09 32.79 35.48 32.54 35.37 0.0M
2025-04-08 33.91 34.21 32.23 32.45 0.0M
2025-04-07 31.58 33.39 31.41 32.79 0.0M
2025-04-04 33.90 33.96 33.18 33.18 0.0M
2025-04-03 35.09 35.35 34.74 34.74 0.0M
2025-04-02 36.55 37.17 36.55 37.06 0.0M
2025-04-01 36.51 36.80 36.30 36.80 0.0M
2025-03-31 35.90 36.59 35.71 36.59 0.0M
2025-03-28 37.49 37.49 36.49 36.49 0.0M
2025-03-27 37.65 37.95 37.61 37.63 0.0M
2025-03-26 38.23 38.23 37.59 37.66 0.0M
2025-03-25 37.85 38.20 37.72 38.20 0.0M
2025-03-24 37.17 37.77 36.98 37.77 0.0M
2025-03-21 35.67 36.24 35.44 36.24 0.0M
2025-03-20 35.56 36.27 35.56 35.75 0.0M
2025-03-19 36.06 36.98 35.82 36.60 0.0M
2025-03-18 36.30 36.30 35.24 35.53 0.0M
2025-03-17 36.37 36.88 36.23 36.65 0.0M
2025-03-14 35.81 36.52 35.81 36.50 0.0M
2025-03-13 36.00 36.00 35.19 35.26 0.0M
2025-03-12 36.93 37.02 36.01 36.74 0.0M
2025-03-11 35.45 36.08 35.22 35.90 0.0M
2025-03-10 36.53 36.56 34.31 34.61 0.0M
2025-03-07 38.49 38.49 36.78 38.03 0.0M
2025-03-06 39.19 39.44 38.10 38.23 0.0M
2025-03-05 39.21 39.89 38.72 39.89 0.0M
2025-03-04 38.02 39.54 37.46 38.73 0.0M
2025-03-03 40.84 40.88 38.70 38.95 0.0M
2025-02-28 38.44 39.62 38.14 39.62 0.0M
2025-02-27 39.99 40.11 38.70 38.73 0.0M
2025-02-26 39.64 40.47 39.17 39.59 0.0M
2025-02-25 40.89 40.89 39.11 39.89 0.0M
2025-02-24 43.35 43.35 41.51 41.84 0.0M
2025-02-21 45.25 45.30 42.98 43.01 0.0M
2025-02-20 45.34 45.35 44.48 44.87 0.0M
2025-02-19 46.81 46.81 46.16 46.30 0.0M
2025-02-18 47.71 47.76 46.34 46.81 0.0M
2025-02-14 47.60 47.82 47.13 47.59 0.0M
2025-02-13 46.86 47.71 46.86 47.71 0.0M
2025-02-12 45.56 46.69 45.50 46.50 0.0M
2025-02-11 46.78 46.81 45.65 45.75 0.0M
2025-02-10 47.05 47.30 46.80 47.03 0.0M
2025-02-07 47.00 47.65 46.73 46.73 0.0M
2025-02-06 47.19 47.33 46.48 46.70 0.0M
2025-02-05 47.60 47.64 46.98 47.05 0.0M
2025-02-04 47.19 47.82 47.19 47.50 0.0M
2025-02-03 45.70 47.43 45.70 47.26 0.0M
2025-01-31 48.18 48.55 47.34 47.42 0.0M
2025-01-30 48.06 48.17 47.51 47.69 0.0M
2025-01-29 46.87 47.02 46.40 47.01 0.0M
2025-01-28 46.78 46.91 46.33 46.72 0.0M
2025-01-27 46.21 47.11 45.38 46.69 0.0M
2025-01-24 48.08 48.37 47.36 47.47 0.0M
2025-01-23 47.36 48.18 47.36 47.89 0.1M
2025-01-22 49.63 49.83 49.13 49.20 0.0M
2025-01-21 49.15 49.15 47.16 48.79 0.0M
2025-01-17 48.58 49.08 48.50 48.71 0.0M
2025-01-16 47.19 47.71 46.88 47.47 0.0M
2025-01-15 46.70 47.55 46.66 47.44 0.0M
2025-01-14 46.26 46.35 45.14 45.42 0.0M
2025-01-13 44.35 45.37 44.14 45.37 0.0M
2025-01-10 45.70 45.96 44.59 45.53 0.0M
2025-01-08 46.09 46.48 45.22 45.96 0.0M
2025-01-07 48.14 48.17 46.15 46.44 0.0M
2025-01-06 47.50 48.58 47.31 48.58 0.0M
2025-01-03 45.55 46.96 45.47 46.86 0.0M
2025-01-02 45.10 45.56 44.44 44.99 0.0M