YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
33.45
+0.24 (0.73%)
At close: Oct 8, 2025, 4:00 PM EDT
33.48
+0.03 (0.10%)
After-hours: Oct 8, 2025, 7:03 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.22 | 33.45 | 32.92 | 33.45 | 33.45 | 0.73% | 29,417 |
| Oct 7, 2025 | 33.21 | 33.40 | 32.60 | 33.20 | 33.20 | 0.25% | 21,896 |
| Oct 6, 2025 | 33.74 | 33.74 | 33.07 | 33.12 | 33.12 | -0.50% | 25,058 |
| Oct 3, 2025 | 33.37 | 33.64 | 32.98 | 33.29 | 33.29 | 0.08% | 47,721 |
| Oct 2, 2025 | 32.92 | 33.32 | 32.71 | 33.26 | 33.26 | -2.86% | 25,735 |
| Oct 1, 2025 | 34.20 | 34.70 | 34.08 | 34.24 | 32.77 | -1.46% | 78,407 |
| Sep 30, 2025 | 34.85 | 34.92 | 34.40 | 34.75 | 33.26 | -0.58% | 28,015 |
| Sep 29, 2025 | 33.98 | 34.95 | 33.94 | 34.95 | 33.45 | 3.68% | 36,050 |
| Sep 26, 2025 | 33.73 | 33.76 | 33.31 | 33.71 | 32.26 | 0.77% | 15,539 |
| Sep 25, 2025 | 33.46 | 33.72 | 32.93 | 33.45 | 32.02 | -1.42% | 8,458 |
| Sep 24, 2025 | 34.04 | 34.19 | 33.79 | 33.94 | 32.48 | 0.12% | 17,950 |
| Sep 23, 2025 | 34.32 | 34.40 | 33.86 | 33.90 | 32.44 | -1.20% | 12,370 |
| Sep 22, 2025 | 34.34 | 34.34 | 34.00 | 34.31 | 32.83 | -0.63% | 25,881 |
| Sep 19, 2025 | 34.26 | 34.54 | 34.25 | 34.52 | 33.04 | 1.05% | 9,556 |
| Sep 18, 2025 | 34.19 | 34.56 | 34.17 | 34.17 | 32.70 | 1.08% | 14,683 |
| Sep 17, 2025 | 33.70 | 33.89 | 33.33 | 33.80 | 32.35 | 0.81% | 16,778 |
| Sep 16, 2025 | 33.44 | 33.53 | 33.20 | 33.53 | 32.09 | 0.53% | 18,043 |
| Sep 15, 2025 | 33.33 | 33.43 | 33.06 | 33.35 | 31.92 | 0.36% | 12,445 |
| Sep 12, 2025 | 33.29 | 33.34 | 33.00 | 33.24 | 31.81 | -0.08% | 10,338 |
| Sep 11, 2025 | 33.49 | 33.51 | 33.21 | 33.26 | 31.83 | -0.66% | 11,766 |
| Sep 10, 2025 | 34.04 | 34.04 | 33.38 | 33.48 | 32.04 | -0.76% | 29,712 |
| Sep 9, 2025 | 33.42 | 33.74 | 33.32 | 33.74 | 32.29 | 1.24% | 9,030 |
| Sep 8, 2025 | 32.96 | 33.45 | 32.96 | 33.32 | 31.89 | 2.18% | 75,277 |
| Sep 5, 2025 | 33.17 | 33.24 | 31.94 | 32.61 | 31.21 | -0.69% | 32,447 |
| Sep 4, 2025 | 32.35 | 32.91 | 32.33 | 32.84 | 31.43 | -3.76% | 42,521 |
| Sep 3, 2025 | 34.21 | 34.38 | 33.95 | 34.12 | 31.10 | 0.36% | 127,520 |
| Sep 2, 2025 | 33.77 | 34.13 | 33.43 | 34.00 | 30.98 | -0.19% | 25,788 |
| Aug 29, 2025 | 34.42 | 34.42 | 33.86 | 34.07 | 31.04 | -1.09% | 13,255 |
| Aug 28, 2025 | 34.50 | 34.62 | 34.37 | 34.44 | 31.39 | 0.55% | 14,847 |
| Aug 27, 2025 | 34.55 | 34.57 | 34.25 | 34.26 | 31.22 | -0.85% | 7,753 |
| Aug 26, 2025 | 34.09 | 34.55 | 34.05 | 34.55 | 31.48 | 1.17% | 12,598 |
| Aug 25, 2025 | 34.28 | 34.59 | 34.06 | 34.15 | 31.12 | -1.16% | 19,397 |
| Aug 22, 2025 | 33.72 | 34.69 | 33.48 | 34.55 | 31.49 | 2.79% | 17,761 |
| Aug 21, 2025 | 33.46 | 33.86 | 33.46 | 33.61 | 30.63 | -0.61% | 12,971 |
| Aug 20, 2025 | 33.72 | 33.82 | 32.73 | 33.82 | 30.82 | -0.08% | 15,753 |
| Aug 19, 2025 | 35.19 | 35.19 | 33.74 | 33.85 | 30.84 | -3.47% | 15,952 |
| Aug 18, 2025 | 34.75 | 35.10 | 34.50 | 35.07 | 31.95 | 0.78% | 14,278 |
| Aug 15, 2025 | 34.56 | 34.79 | 34.35 | 34.79 | 31.71 | 0.45% | 9,182 |
| Aug 14, 2025 | 34.45 | 34.69 | 34.33 | 34.64 | 31.56 | -0.18% | 9,160 |
| Aug 13, 2025 | 35.17 | 35.30 | 34.63 | 34.70 | 31.62 | -0.65% | 17,463 |
| Aug 12, 2025 | 35.10 | 35.13 | 34.57 | 34.93 | 31.83 | 0.59% | 11,658 |
| Aug 11, 2025 | 34.82 | 35.16 | 34.63 | 34.72 | 31.64 | 0.38% | 49,554 |
| Aug 8, 2025 | 34.49 | 34.66 | 34.24 | 34.59 | 31.52 | 0.01% | 52,520 |
| Aug 7, 2025 | 34.65 | 34.80 | 34.21 | 34.59 | 31.52 | -2.49% | 64,167 |
| Aug 6, 2025 | 35.10 | 35.54 | 34.70 | 35.47 | 31.10 | 1.33% | 108,244 |
| Aug 5, 2025 | 35.71 | 35.80 | 34.85 | 35.00 | 30.69 | -2.12% | 34,620 |
| Aug 4, 2025 | 36.18 | 36.18 | 35.29 | 35.76 | 31.36 | 1.16% | 41,558 |
| Aug 1, 2025 | 36.01 | 36.10 | 34.85 | 35.35 | 30.99 | -4.85% | 42,944 |
| Jul 31, 2025 | 37.39 | 37.90 | 37.08 | 37.15 | 32.57 | 2.13% | 55,805 |
| Jul 30, 2025 | 36.48 | 36.67 | 36.20 | 36.38 | 31.89 | 0.74% | 14,894 |