YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
35.02
-0.48 (-1.35%)
At close: Jun 13, 2025, 4:00 PM
35.03
+0.01 (0.03%)
After-hours: Jun 13, 2025, 7:48 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 35.02 | 35.26 | 34.86 | 35.21 | - | -0.83% | 11,324 |
| Jun 12, 2025 | 35.55 | 35.57 | 35.34 | 35.50 | 35.50 | -3.19% | 27,859 |
| Jun 11, 2025 | 36.73 | 36.87 | 36.50 | 36.67 | 35.55 | -0.08% | 47,983 |
| Jun 10, 2025 | 36.87 | 36.87 | 36.43 | 36.70 | 35.58 | 0.05% | 26,791 |
| Jun 9, 2025 | 36.84 | 36.84 | 36.64 | 36.68 | 35.56 | 0.30% | 37,700 |
| Jun 6, 2025 | 36.60 | 36.66 | 36.40 | 36.57 | 35.45 | 1.02% | 10,476 |
| Jun 5, 2025 | 36.66 | 36.66 | 36.04 | 36.20 | 35.09 | -0.69% | 11,023 |
| Jun 4, 2025 | 36.36 | 36.53 | 36.33 | 36.45 | 35.34 | 0.52% | 5,131 |
| Jun 3, 2025 | 36.15 | 36.45 | 36.13 | 36.26 | 35.15 | 0.22% | 13,519 |
| Jun 2, 2025 | 35.89 | 36.18 | 35.85 | 36.18 | 35.07 | 0.58% | 8,336 |
| May 30, 2025 | 35.74 | 35.97 | 35.50 | 35.97 | 34.87 | 0.39% | 8,379 |
| May 29, 2025 | 35.97 | 36.01 | 35.68 | 35.83 | 34.73 | -0.39% | 5,635 |
| May 28, 2025 | 36.10 | 36.10 | 35.89 | 35.97 | 34.87 | -0.61% | 3,448 |
| May 27, 2025 | 35.91 | 36.19 | 35.79 | 36.19 | 35.08 | 2.06% | 13,115 |
| May 23, 2025 | 35.50 | 35.76 | 35.46 | 35.46 | 34.38 | -1.39% | 5,415 |
| May 22, 2025 | 35.86 | 36.13 | 35.74 | 35.96 | 34.86 | 0.28% | 8,930 |
| May 21, 2025 | 35.98 | 36.19 | 35.60 | 35.86 | 34.76 | -0.28% | 23,732 |
| May 20, 2025 | 35.93 | 36.04 | 35.74 | 35.96 | 34.86 | 0.08% | 11,795 |
| May 19, 2025 | 35.60 | 36.05 | 35.55 | 35.93 | 34.83 | -0.33% | 61,246 |
| May 16, 2025 | 35.77 | 36.14 | 35.69 | 36.05 | 34.95 | 0.42% | 29,427 |
| May 15, 2025 | 36.75 | 36.75 | 35.62 | 35.90 | 34.80 | -3.96% | 24,475 |
| May 14, 2025 | 37.53 | 37.53 | 37.17 | 37.38 | 34.84 | 0.16% | 96,100 |
| May 13, 2025 | 37.96 | 37.96 | 36.86 | 37.32 | 34.78 | 1.55% | 28,845 |
| May 12, 2025 | 37.10 | 37.10 | 36.57 | 36.75 | 34.25 | 1.30% | 49,645 |
| May 9, 2025 | 36.26 | 36.50 | 36.14 | 36.28 | 33.81 | 0.28% | 28,186 |
| May 8, 2025 | 36.17 | 36.45 | 35.98 | 36.18 | 33.72 | 0.78% | 4,844 |
| May 7, 2025 | 35.94 | 35.98 | 35.71 | 35.90 | 33.46 | 0.76% | 6,418 |
| May 6, 2025 | 35.56 | 35.76 | 35.44 | 35.63 | 33.21 | -0.34% | 8,037 |
| May 5, 2025 | 35.72 | 35.87 | 35.47 | 35.75 | 33.32 | -1.05% | 5,490 |
| May 2, 2025 | 36.20 | 36.20 | 35.83 | 36.13 | 33.67 | 0.67% | 10,306 |
| May 1, 2025 | 35.76 | 36.09 | 35.75 | 35.89 | 33.45 | 1.73% | 10,665 |
| Apr 30, 2025 | 35.26 | 35.31 | 34.71 | 35.28 | 32.88 | -0.25% | 5,639 |
| Apr 29, 2025 | 35.15 | 35.48 | 35.15 | 35.37 | 32.96 | 0.71% | 6,599 |
| Apr 28, 2025 | 35.11 | 35.20 | 34.81 | 35.12 | 32.73 | 0.26% | 7,727 |
| Apr 25, 2025 | 34.88 | 35.08 | 34.88 | 35.03 | 32.65 | 1.54% | 8,914 |
| Apr 24, 2025 | 34.45 | 34.89 | 34.45 | 34.50 | 32.15 | 0.29% | 13,943 |
| Apr 23, 2025 | 34.47 | 34.70 | 34.27 | 34.40 | 32.06 | 1.68% | 16,135 |
| Apr 22, 2025 | 33.28 | 33.97 | 33.28 | 33.83 | 31.53 | 2.95% | 19,342 |
| Apr 21, 2025 | 33.08 | 33.19 | 32.53 | 32.86 | 30.62 | -1.35% | 33,186 |
| Apr 17, 2025 | 33.01 | 33.31 | 32.74 | 33.31 | 31.04 | -3.11% | 16,082 |
| Apr 16, 2025 | 34.84 | 34.87 | 34.02 | 34.38 | 30.53 | -1.55% | 72,504 |
| Apr 15, 2025 | 34.81 | 35.24 | 34.81 | 34.92 | 31.01 | 0.40% | 7,198 |
| Apr 14, 2025 | 35.42 | 35.42 | 34.60 | 34.78 | 30.89 | 0.58% | 9,710 |
| Apr 11, 2025 | 33.92 | 34.60 | 33.92 | 34.58 | 30.71 | 2.31% | 4,952 |
| Apr 10, 2025 | 34.32 | 34.32 | 33.37 | 33.80 | 30.02 | -2.14% | 5,418 |
| Apr 9, 2025 | 32.25 | 34.62 | 32.17 | 34.54 | 30.68 | 8.21% | 8,549 |
| Apr 8, 2025 | 33.23 | 33.64 | 31.62 | 31.92 | 28.35 | -0.81% | 6,863 |
| Apr 7, 2025 | 31.09 | 33.25 | 30.91 | 32.18 | 28.58 | -1.32% | 17,406 |
| Apr 4, 2025 | 33.03 | 33.49 | 32.58 | 32.61 | 28.96 | -4.79% | 19,516 |
| Apr 3, 2025 | 34.44 | 34.65 | 34.08 | 34.25 | 30.42 | -5.91% | 8,539 |