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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.5231.7631.5031.59--1.06%5,918
Oct 28, 202532.2132.2131.7931.9331.93-0.58%31,055
Oct 27, 202532.0432.3232.0432.1232.121.65%7,507
Oct 24, 202531.2831.7331.1931.6031.603.07%9,334
Oct 23, 202529.9030.7729.9030.6530.652.12%14,150
Oct 22, 202531.2031.2029.2930.0230.02-6.27%32,010
Oct 21, 202531.9632.1731.7632.0231.650.45%16,418
Oct 20, 202531.6132.2131.3531.8831.502.54%12,627
Oct 17, 202531.0031.2030.6031.0930.72-0.50%13,997
Oct 16, 202531.8632.0331.1931.2530.88-1.72%7,765
Oct 15, 202532.0132.2531.6931.7931.420.31%26,043
Oct 14, 202531.3832.2531.0631.6931.32-1.82%35,716
Oct 13, 202532.2832.3231.8532.2831.901.26%11,783
Oct 10, 202533.8334.0731.7531.8831.50-5.76%19,344
Oct 9, 202533.3433.8333.2533.8333.431.14%12,293
Oct 8, 202533.2233.4532.9233.4533.050.73%29,541
Oct 7, 202533.2133.4032.6033.2032.810.25%21,896
Oct 6, 202533.7433.7433.0733.1232.73-0.50%25,058
Oct 3, 202533.3733.6432.9833.2932.890.08%47,721
Oct 2, 202532.9233.3232.7133.2632.87-2.86%25,735
Oct 1, 202534.2034.7034.0834.2432.38-1.46%78,407
Sep 30, 202534.8534.9234.4034.7532.86-0.58%28,015
Sep 29, 202533.9834.9533.9434.9533.053.68%36,050
Sep 26, 202533.7333.7633.3133.7131.880.77%15,539
Sep 25, 202533.4633.7232.9333.4531.64-1.42%8,458
Sep 24, 202534.0434.1933.7933.9432.100.12%17,950
Sep 23, 202534.3234.4033.8633.9032.06-1.20%12,370
Sep 22, 202534.3434.3434.0034.3132.45-0.63%25,881
Sep 19, 202534.2634.5434.2534.5232.651.05%9,556
Sep 18, 202534.1934.5634.1734.1732.311.08%14,683
Sep 17, 202533.7033.8933.3333.8031.970.81%16,778
Sep 16, 202533.4433.5333.2033.5331.710.53%18,043
Sep 15, 202533.3333.4333.0633.3531.540.36%12,445
Sep 12, 202533.2933.3433.0033.2431.43-0.08%10,338
Sep 11, 202533.4933.5133.2133.2631.46-0.66%11,766
Sep 10, 202534.0434.0433.3833.4831.67-0.76%29,712
Sep 9, 202533.4233.7433.3233.7431.911.24%9,030
Sep 8, 202532.9633.4532.9633.3231.522.18%75,277
Sep 5, 202533.1733.2431.9432.6130.84-0.69%32,447
Sep 4, 202532.3532.9132.3332.8431.06-3.76%42,521
Sep 3, 202534.2134.3833.9534.1230.730.36%127,520
Sep 2, 202533.7734.1333.4334.0030.62-0.19%25,788
Aug 29, 202534.4234.4233.8634.0730.68-1.09%13,255
Aug 28, 202534.5034.6234.3734.4431.020.55%14,847
Aug 27, 202534.5534.5734.2534.2630.85-0.85%7,753
Aug 26, 202534.0934.5534.0534.5531.111.17%12,598
Aug 25, 202534.2834.5934.0634.1530.75-1.16%19,397
Aug 22, 202533.7234.6933.4834.5531.112.79%17,761
Aug 21, 202533.4633.8633.4633.6130.27-0.61%12,971
Aug 20, 202533.7233.8232.7333.8230.45-0.08%15,753