YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
19.50
-0.07 (-0.38%)
At close: Mar 2, 2026, 4:00 PM EST
19.89
+0.39 (2.02%)
After-hours: Mar 2, 2026, 5:41 PM EST
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 19.05 | 19.60 | 19.02 | 19.50 | 19.50 | -0.38% | 17,143 |
| Feb 27, 2026 | 19.49 | 19.57 | 19.39 | 19.57 | 19.57 | 0.01% | 13,103 |
| Feb 26, 2026 | 19.99 | 19.99 | 19.48 | 19.57 | 19.57 | -2.12% | 18,468 |
| Feb 25, 2026 | 20.04 | 20.12 | 19.95 | 19.99 | 19.99 | -0.72% | 26,922 |
| Feb 24, 2026 | 20.03 | 20.22 | 19.78 | 20.14 | 19.93 | 2.51% | 34,633 |
| Feb 23, 2026 | 19.89 | 20.00 | 19.61 | 19.65 | 19.44 | -1.52% | 14,644 |
| Feb 20, 2026 | 19.78 | 20.03 | 19.78 | 19.95 | 19.74 | 0.86% | 12,287 |
| Feb 19, 2026 | 19.58 | 19.82 | 19.50 | 19.78 | 19.57 | 0.92% | 4,638 |
| Feb 18, 2026 | 19.47 | 19.75 | 19.43 | 19.60 | 19.39 | 0.45% | 14,905 |
| Feb 17, 2026 | 19.12 | 19.60 | 19.08 | 19.51 | 19.08 | 0.39% | 44,378 |
| Feb 13, 2026 | 19.25 | 19.61 | 19.17 | 19.44 | 19.01 | 1.88% | 14,234 |
| Feb 12, 2026 | 19.62 | 19.62 | 18.87 | 19.08 | 18.65 | -2.73% | 15,915 |
| Feb 11, 2026 | 19.88 | 19.88 | 19.26 | 19.61 | 19.18 | -3.37% | 19,694 |
| Feb 10, 2026 | 20.34 | 20.66 | 20.26 | 20.29 | 19.62 | -0.11% | 22,338 |
| Feb 9, 2026 | 19.95 | 20.40 | 19.95 | 20.32 | 19.64 | 2.32% | 12,616 |
| Feb 6, 2026 | 20.14 | 20.15 | 19.70 | 19.86 | 19.19 | 0.07% | 9,779 |
| Feb 5, 2026 | 20.05 | 20.29 | 19.66 | 19.84 | 19.18 | -2.77% | 33,458 |
| Feb 4, 2026 | 21.07 | 21.13 | 20.10 | 20.41 | 19.73 | -7.91% | 27,502 |
| Feb 3, 2026 | 22.83 | 22.83 | 21.91 | 22.16 | 21.14 | -0.85% | 25,989 |
| Feb 2, 2026 | 22.13 | 22.64 | 22.13 | 22.35 | 21.32 | 0.75% | 21,268 |
| Jan 30, 2026 | 22.56 | 22.70 | 22.08 | 22.18 | 21.16 | -3.70% | 29,547 |
| Jan 29, 2026 | 23.29 | 23.34 | 22.69 | 23.04 | 21.97 | -0.33% | 22,738 |
| Jan 28, 2026 | 23.30 | 23.32 | 22.96 | 23.11 | 22.05 | -1.93% | 14,129 |
| Jan 27, 2026 | 24.00 | 24.05 | 23.53 | 23.57 | 22.27 | -2.39% | 23,310 |
| Jan 26, 2026 | 24.11 | 24.42 | 24.11 | 24.14 | 22.82 | -0.84% | 13,840 |
| Jan 23, 2026 | 24.17 | 24.47 | 24.17 | 24.35 | 23.01 | 0.97% | 9,276 |
| Jan 22, 2026 | 24.11 | 24.18 | 23.96 | 24.11 | 22.79 | 0.86% | 13,230 |
| Jan 21, 2026 | 24.03 | 24.27 | 23.62 | 23.91 | 22.59 | -0.94% | 28,822 |
| Jan 20, 2026 | 24.00 | 24.51 | 24.00 | 24.13 | 22.52 | -1.62% | 29,364 |
| Jan 16, 2026 | 24.72 | 24.72 | 24.39 | 24.53 | 22.89 | -0.41% | 22,764 |
| Jan 15, 2026 | 25.51 | 25.51 | 24.60 | 24.63 | 22.99 | -3.47% | 15,791 |
| Jan 14, 2026 | 25.30 | 25.54 | 25.20 | 25.52 | 23.81 | -1.08% | 15,646 |
| Jan 13, 2026 | 25.41 | 25.83 | 25.33 | 25.79 | 23.84 | 2.38% | 34,978 |
| Jan 12, 2026 | 24.77 | 25.24 | 24.77 | 25.20 | 23.29 | 0.91% | 23,764 |
| Jan 9, 2026 | 25.06 | 25.15 | 24.85 | 24.97 | 23.08 | -0.43% | 10,344 |
| Jan 8, 2026 | 25.40 | 25.40 | 25.05 | 25.08 | 23.18 | -1.08% | 16,983 |
| Jan 7, 2026 | 25.21 | 25.56 | 25.20 | 25.35 | 23.43 | -1.25% | 18,191 |
| Jan 6, 2026 | 25.84 | 25.84 | 25.35 | 25.67 | 23.49 | 0.51% | 12,696 |
| Jan 5, 2026 | 25.60 | 25.61 | 25.45 | 25.54 | 23.37 | 1.53% | 24,453 |
| Jan 2, 2026 | 25.29 | 25.29 | 24.91 | 25.15 | 23.01 | 0.50% | 12,405 |
| Dec 31, 2025 | 25.11 | 25.21 | 24.94 | 25.03 | 22.90 | -1.99% | 38,384 |
| Dec 30, 2025 | 25.66 | 25.81 | 25.51 | 25.54 | 23.05 | -0.51% | 30,091 |
| Dec 29, 2025 | 25.41 | 25.76 | 25.41 | 25.67 | 23.17 | 0.15% | 24,692 |
| Dec 26, 2025 | 26.01 | 26.01 | 25.60 | 25.63 | 23.14 | -0.90% | 9,237 |
| Dec 24, 2025 | 25.71 | 25.88 | 25.63 | 25.87 | 23.35 | -0.59% | 20,230 |
| Dec 23, 2025 | 26.17 | 26.17 | 25.84 | 26.02 | 23.29 | -0.91% | 12,478 |
| Dec 22, 2025 | 26.35 | 26.48 | 26.19 | 26.26 | 23.50 | 0.41% | 12,771 |
| Dec 19, 2025 | 26.00 | 26.26 | 25.93 | 26.15 | 23.41 | 2.42% | 14,650 |
| Dec 18, 2025 | 25.71 | 26.10 | 25.51 | 25.53 | 22.85 | 1.28% | 27,800 |
| Dec 17, 2025 | 26.05 | 26.12 | 25.18 | 25.21 | 22.56 | -3.05% | 27,883 |