YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
36.05
+0.15 (0.42%)
At close: May 16, 2025, 4:00 PM
36.30
+0.25 (0.69%)
After-hours: May 16, 2025, 7:37 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 35.77 | 36.14 | 35.69 | 36.05 | 36.05 | 0.42% | 29,427 |
| May 15, 2025 | 36.75 | 36.75 | 35.62 | 35.90 | 35.90 | -3.96% | 24,475 |
| May 14, 2025 | 37.53 | 37.53 | 37.17 | 37.38 | 35.94 | 0.16% | 96,100 |
| May 13, 2025 | 37.96 | 37.96 | 36.86 | 37.32 | 35.88 | 1.55% | 28,845 |
| May 12, 2025 | 37.10 | 37.10 | 36.57 | 36.75 | 35.33 | 1.30% | 49,645 |
| May 9, 2025 | 36.26 | 36.50 | 36.14 | 36.28 | 34.88 | 0.28% | 28,186 |
| May 8, 2025 | 36.17 | 36.45 | 35.98 | 36.18 | 34.78 | 0.78% | 4,844 |
| May 7, 2025 | 35.94 | 35.98 | 35.71 | 35.90 | 34.51 | 0.76% | 6,418 |
| May 6, 2025 | 35.56 | 35.76 | 35.44 | 35.63 | 34.25 | -0.34% | 8,037 |
| May 5, 2025 | 35.72 | 35.87 | 35.47 | 35.75 | 34.37 | -1.05% | 5,490 |
| May 2, 2025 | 36.20 | 36.20 | 35.83 | 36.13 | 34.73 | 0.67% | 10,306 |
| May 1, 2025 | 35.76 | 36.09 | 35.75 | 35.89 | 34.50 | 1.73% | 10,665 |
| Apr 30, 2025 | 35.26 | 35.31 | 34.71 | 35.28 | 33.92 | -0.25% | 5,639 |
| Apr 29, 2025 | 35.15 | 35.48 | 35.15 | 35.37 | 34.00 | 0.71% | 6,599 |
| Apr 28, 2025 | 35.11 | 35.20 | 34.81 | 35.12 | 33.76 | 0.26% | 7,727 |
| Apr 25, 2025 | 34.88 | 35.08 | 34.88 | 35.03 | 33.68 | 1.54% | 8,914 |
| Apr 24, 2025 | 34.45 | 34.89 | 34.45 | 34.50 | 33.17 | 0.29% | 13,943 |
| Apr 23, 2025 | 34.47 | 34.70 | 34.27 | 34.40 | 33.07 | 1.68% | 16,135 |
| Apr 22, 2025 | 33.28 | 33.97 | 33.28 | 33.83 | 32.52 | 2.95% | 19,342 |
| Apr 21, 2025 | 33.08 | 33.19 | 32.53 | 32.86 | 31.59 | -1.35% | 33,186 |
| Apr 17, 2025 | 33.01 | 33.31 | 32.74 | 33.31 | 32.02 | -3.11% | 16,082 |
| Apr 16, 2025 | 34.84 | 34.87 | 34.02 | 34.38 | 31.50 | -1.55% | 72,504 |
| Apr 15, 2025 | 34.81 | 35.24 | 34.81 | 34.92 | 31.99 | 0.40% | 7,198 |
| Apr 14, 2025 | 35.42 | 35.42 | 34.60 | 34.78 | 31.86 | 0.58% | 9,710 |
| Apr 11, 2025 | 33.92 | 34.60 | 33.92 | 34.58 | 31.68 | 2.31% | 4,952 |
| Apr 10, 2025 | 34.32 | 34.32 | 33.37 | 33.80 | 30.97 | -2.14% | 5,418 |
| Apr 9, 2025 | 32.25 | 34.62 | 32.17 | 34.54 | 31.64 | 8.21% | 8,549 |
| Apr 8, 2025 | 33.23 | 33.64 | 31.62 | 31.92 | 29.24 | -0.81% | 6,863 |
| Apr 7, 2025 | 31.09 | 33.25 | 30.91 | 32.18 | 29.48 | -1.32% | 17,406 |
| Apr 4, 2025 | 33.03 | 33.49 | 32.58 | 32.61 | 29.88 | -4.79% | 19,516 |
| Apr 3, 2025 | 34.44 | 34.65 | 34.08 | 34.25 | 31.38 | -5.91% | 8,539 |
| Apr 2, 2025 | 36.25 | 36.44 | 36.13 | 36.40 | 33.35 | 1.00% | 2,387 |
| Apr 1, 2025 | 35.71 | 36.18 | 35.65 | 36.04 | 33.02 | 0.50% | 4,712 |
| Mar 31, 2025 | 35.45 | 35.86 | 34.93 | 35.86 | 32.85 | 0.48% | 8,519 |
| Mar 28, 2025 | 36.73 | 36.73 | 35.68 | 35.69 | 32.70 | -3.28% | 17,474 |
| Mar 27, 2025 | 36.72 | 36.99 | 36.72 | 36.90 | 33.81 | 0.08% | 11,596 |
| Mar 26, 2025 | 37.16 | 37.25 | 36.69 | 36.87 | 33.78 | -1.18% | 13,654 |
| Mar 25, 2025 | 37.02 | 37.38 | 36.88 | 37.31 | 34.18 | 0.87% | 7,221 |
| Mar 24, 2025 | 36.29 | 36.99 | 36.27 | 36.99 | 33.89 | 3.82% | 30,259 |
| Mar 21, 2025 | 34.91 | 35.66 | 34.91 | 35.63 | 32.64 | 0.82% | 27,072 |
| Mar 20, 2025 | 35.07 | 35.79 | 33.49 | 35.34 | 32.38 | -2.05% | 31,380 |
| Mar 19, 2025 | 35.44 | 36.45 | 35.30 | 36.08 | 32.42 | 2.73% | 70,595 |
| Mar 18, 2025 | 35.21 | 35.22 | 34.66 | 35.12 | 31.56 | -2.69% | 23,086 |
| Mar 17, 2025 | 35.96 | 36.29 | 35.62 | 36.09 | 32.43 | 0.36% | 28,804 |
| Mar 14, 2025 | 35.60 | 35.98 | 35.33 | 35.96 | 32.31 | 3.42% | 27,153 |
| Mar 13, 2025 | 36.05 | 36.05 | 34.65 | 34.77 | 31.24 | -3.82% | 10,289 |
| Mar 12, 2025 | 36.30 | 36.30 | 35.47 | 36.15 | 32.48 | 2.47% | 7,246 |
| Mar 11, 2025 | 34.40 | 35.58 | 34.40 | 35.28 | 31.70 | 3.49% | 13,972 |
| Mar 10, 2025 | 36.19 | 36.19 | 33.80 | 34.09 | 30.63 | -8.65% | 21,001 |
| Mar 7, 2025 | 37.65 | 37.65 | 36.36 | 37.32 | 33.53 | -0.35% | 12,922 |