YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
31.67
-0.26 (-0.81%)
Oct 29, 2025, 12:30 PM EDT - Market open
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.52 | 31.76 | 31.50 | 31.59 | - | -1.06% | 5,918 |
| Oct 28, 2025 | 32.21 | 32.21 | 31.79 | 31.93 | 31.93 | -0.58% | 31,055 |
| Oct 27, 2025 | 32.04 | 32.32 | 32.04 | 32.12 | 32.12 | 1.65% | 7,507 |
| Oct 24, 2025 | 31.28 | 31.73 | 31.19 | 31.60 | 31.60 | 3.07% | 9,334 |
| Oct 23, 2025 | 29.90 | 30.77 | 29.90 | 30.65 | 30.65 | 2.12% | 14,150 |
| Oct 22, 2025 | 31.20 | 31.20 | 29.29 | 30.02 | 30.02 | -6.27% | 32,010 |
| Oct 21, 2025 | 31.96 | 32.17 | 31.76 | 32.02 | 31.65 | 0.45% | 16,418 |
| Oct 20, 2025 | 31.61 | 32.21 | 31.35 | 31.88 | 31.50 | 2.54% | 12,627 |
| Oct 17, 2025 | 31.00 | 31.20 | 30.60 | 31.09 | 30.72 | -0.50% | 13,997 |
| Oct 16, 2025 | 31.86 | 32.03 | 31.19 | 31.25 | 30.88 | -1.72% | 7,765 |
| Oct 15, 2025 | 32.01 | 32.25 | 31.69 | 31.79 | 31.42 | 0.31% | 26,043 |
| Oct 14, 2025 | 31.38 | 32.25 | 31.06 | 31.69 | 31.32 | -1.82% | 35,716 |
| Oct 13, 2025 | 32.28 | 32.32 | 31.85 | 32.28 | 31.90 | 1.26% | 11,783 |
| Oct 10, 2025 | 33.83 | 34.07 | 31.75 | 31.88 | 31.50 | -5.76% | 19,344 |
| Oct 9, 2025 | 33.34 | 33.83 | 33.25 | 33.83 | 33.43 | 1.14% | 12,293 |
| Oct 8, 2025 | 33.22 | 33.45 | 32.92 | 33.45 | 33.05 | 0.73% | 29,541 |
| Oct 7, 2025 | 33.21 | 33.40 | 32.60 | 33.20 | 32.81 | 0.25% | 21,896 |
| Oct 6, 2025 | 33.74 | 33.74 | 33.07 | 33.12 | 32.73 | -0.50% | 25,058 |
| Oct 3, 2025 | 33.37 | 33.64 | 32.98 | 33.29 | 32.89 | 0.08% | 47,721 |
| Oct 2, 2025 | 32.92 | 33.32 | 32.71 | 33.26 | 32.87 | -2.86% | 25,735 |
| Oct 1, 2025 | 34.20 | 34.70 | 34.08 | 34.24 | 32.38 | -1.46% | 78,407 |
| Sep 30, 2025 | 34.85 | 34.92 | 34.40 | 34.75 | 32.86 | -0.58% | 28,015 |
| Sep 29, 2025 | 33.98 | 34.95 | 33.94 | 34.95 | 33.05 | 3.68% | 36,050 |
| Sep 26, 2025 | 33.73 | 33.76 | 33.31 | 33.71 | 31.88 | 0.77% | 15,539 |
| Sep 25, 2025 | 33.46 | 33.72 | 32.93 | 33.45 | 31.64 | -1.42% | 8,458 |
| Sep 24, 2025 | 34.04 | 34.19 | 33.79 | 33.94 | 32.10 | 0.12% | 17,950 |
| Sep 23, 2025 | 34.32 | 34.40 | 33.86 | 33.90 | 32.06 | -1.20% | 12,370 |
| Sep 22, 2025 | 34.34 | 34.34 | 34.00 | 34.31 | 32.45 | -0.63% | 25,881 |
| Sep 19, 2025 | 34.26 | 34.54 | 34.25 | 34.52 | 32.65 | 1.05% | 9,556 |
| Sep 18, 2025 | 34.19 | 34.56 | 34.17 | 34.17 | 32.31 | 1.08% | 14,683 |
| Sep 17, 2025 | 33.70 | 33.89 | 33.33 | 33.80 | 31.97 | 0.81% | 16,778 |
| Sep 16, 2025 | 33.44 | 33.53 | 33.20 | 33.53 | 31.71 | 0.53% | 18,043 |
| Sep 15, 2025 | 33.33 | 33.43 | 33.06 | 33.35 | 31.54 | 0.36% | 12,445 |
| Sep 12, 2025 | 33.29 | 33.34 | 33.00 | 33.24 | 31.43 | -0.08% | 10,338 |
| Sep 11, 2025 | 33.49 | 33.51 | 33.21 | 33.26 | 31.46 | -0.66% | 11,766 |
| Sep 10, 2025 | 34.04 | 34.04 | 33.38 | 33.48 | 31.67 | -0.76% | 29,712 |
| Sep 9, 2025 | 33.42 | 33.74 | 33.32 | 33.74 | 31.91 | 1.24% | 9,030 |
| Sep 8, 2025 | 32.96 | 33.45 | 32.96 | 33.32 | 31.52 | 2.18% | 75,277 |
| Sep 5, 2025 | 33.17 | 33.24 | 31.94 | 32.61 | 30.84 | -0.69% | 32,447 |
| Sep 4, 2025 | 32.35 | 32.91 | 32.33 | 32.84 | 31.06 | -3.76% | 42,521 |
| Sep 3, 2025 | 34.21 | 34.38 | 33.95 | 34.12 | 30.73 | 0.36% | 127,520 |
| Sep 2, 2025 | 33.77 | 34.13 | 33.43 | 34.00 | 30.62 | -0.19% | 25,788 |
| Aug 29, 2025 | 34.42 | 34.42 | 33.86 | 34.07 | 30.68 | -1.09% | 13,255 |
| Aug 28, 2025 | 34.50 | 34.62 | 34.37 | 34.44 | 31.02 | 0.55% | 14,847 |
| Aug 27, 2025 | 34.55 | 34.57 | 34.25 | 34.26 | 30.85 | -0.85% | 7,753 |
| Aug 26, 2025 | 34.09 | 34.55 | 34.05 | 34.55 | 31.11 | 1.17% | 12,598 |
| Aug 25, 2025 | 34.28 | 34.59 | 34.06 | 34.15 | 30.75 | -1.16% | 19,397 |
| Aug 22, 2025 | 33.72 | 34.69 | 33.48 | 34.55 | 31.11 | 2.79% | 17,761 |
| Aug 21, 2025 | 33.46 | 33.86 | 33.46 | 33.61 | 30.27 | -0.61% | 12,971 |
| Aug 20, 2025 | 33.72 | 33.82 | 32.73 | 33.82 | 30.45 | -0.08% | 15,753 |