YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
25.50
-0.04 (-0.17%)
At close: Nov 21, 2025, 4:00 PM EST
25.12
-0.38 (-1.49%)
After-hours: Nov 21, 2025, 4:42 PM EST
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.77 | 25.98 | 24.88 | 25.58 | 25.58 | 0.14% | 23,970 |
| Nov 20, 2025 | 27.74 | 27.82 | 25.47 | 25.55 | 25.55 | -5.75% | 22,740 |
| Nov 19, 2025 | 27.19 | 27.56 | 26.73 | 27.10 | 27.10 | -2.15% | 17,075 |
| Nov 18, 2025 | 27.65 | 28.00 | 27.14 | 27.70 | 27.31 | -0.69% | 22,986 |
| Nov 17, 2025 | 28.36 | 28.57 | 27.52 | 27.89 | 27.50 | -2.30% | 14,391 |
| Nov 14, 2025 | 27.73 | 28.98 | 27.64 | 28.55 | 28.15 | -0.01% | 27,685 |
| Nov 13, 2025 | 29.50 | 29.50 | 28.37 | 28.55 | 28.15 | -4.47% | 28,044 |
| Nov 12, 2025 | 29.81 | 29.95 | 29.51 | 29.89 | 29.47 | -0.68% | 39,530 |
| Nov 11, 2025 | 30.00 | 30.27 | 29.94 | 30.10 | 29.23 | -0.48% | 24,404 |
| Nov 10, 2025 | 29.93 | 30.39 | 29.93 | 30.24 | 29.37 | 3.53% | 27,529 |
| Nov 7, 2025 | 28.44 | 29.21 | 28.08 | 29.21 | 28.37 | 1.47% | 17,214 |
| Nov 6, 2025 | 30.22 | 30.22 | 28.79 | 28.79 | 27.95 | -5.81% | 19,328 |
| Nov 5, 2025 | 29.81 | 30.77 | 29.77 | 30.56 | 29.68 | 0.10% | 22,742 |
| Nov 4, 2025 | 31.08 | 31.30 | 30.50 | 30.53 | 29.13 | -4.38% | 40,159 |
| Nov 3, 2025 | 32.00 | 32.17 | 31.39 | 31.93 | 30.47 | 0.12% | 20,064 |
| Oct 31, 2025 | 31.50 | 32.56 | 31.50 | 31.89 | 30.43 | 3.43% | 14,446 |
| Oct 30, 2025 | 31.35 | 31.59 | 30.83 | 30.83 | 29.42 | -2.85% | 11,037 |
| Oct 29, 2025 | 31.52 | 31.79 | 31.50 | 31.74 | 30.29 | -0.60% | 9,700 |
| Oct 28, 2025 | 32.21 | 32.21 | 31.79 | 31.93 | 30.14 | -0.58% | 31,055 |
| Oct 27, 2025 | 32.04 | 32.32 | 32.04 | 32.12 | 30.31 | 1.65% | 7,507 |
| Oct 24, 2025 | 31.28 | 31.73 | 31.19 | 31.60 | 29.82 | 3.07% | 9,334 |
| Oct 23, 2025 | 29.90 | 30.77 | 29.90 | 30.65 | 28.93 | 2.12% | 14,150 |
| Oct 22, 2025 | 31.20 | 31.20 | 29.29 | 30.02 | 28.33 | -6.27% | 32,010 |
| Oct 21, 2025 | 31.96 | 32.17 | 31.76 | 32.02 | 29.89 | 0.45% | 16,418 |
| Oct 20, 2025 | 31.61 | 32.21 | 31.35 | 31.88 | 29.75 | 2.54% | 12,627 |
| Oct 17, 2025 | 31.00 | 31.20 | 30.60 | 31.09 | 29.02 | -0.50% | 13,997 |
| Oct 16, 2025 | 31.86 | 32.03 | 31.19 | 31.25 | 29.16 | -1.72% | 7,765 |
| Oct 15, 2025 | 32.01 | 32.25 | 31.69 | 31.79 | 29.67 | 0.31% | 26,043 |
| Oct 14, 2025 | 31.38 | 32.25 | 31.06 | 31.69 | 29.58 | -1.82% | 35,716 |
| Oct 13, 2025 | 32.28 | 32.32 | 31.85 | 32.28 | 30.13 | 1.26% | 11,783 |
| Oct 10, 2025 | 33.83 | 34.07 | 31.75 | 31.88 | 29.75 | -5.76% | 19,344 |
| Oct 9, 2025 | 33.34 | 33.83 | 33.25 | 33.83 | 31.57 | 1.14% | 12,293 |
| Oct 8, 2025 | 33.22 | 33.45 | 32.92 | 33.45 | 31.22 | 0.73% | 29,541 |
| Oct 7, 2025 | 33.21 | 33.40 | 32.60 | 33.20 | 30.99 | 0.25% | 21,896 |
| Oct 6, 2025 | 33.74 | 33.74 | 33.07 | 33.12 | 30.91 | -0.50% | 25,058 |
| Oct 3, 2025 | 33.37 | 33.64 | 32.98 | 33.29 | 31.07 | 0.08% | 47,721 |
| Oct 2, 2025 | 32.92 | 33.32 | 32.71 | 33.26 | 31.04 | -2.86% | 25,735 |
| Oct 1, 2025 | 34.20 | 34.70 | 34.08 | 34.24 | 30.57 | -1.46% | 78,407 |
| Sep 30, 2025 | 34.85 | 34.92 | 34.40 | 34.75 | 31.02 | -0.58% | 28,015 |
| Sep 29, 2025 | 33.98 | 34.95 | 33.94 | 34.95 | 31.20 | 3.68% | 36,050 |
| Sep 26, 2025 | 33.73 | 33.76 | 33.31 | 33.71 | 30.09 | 0.77% | 15,539 |
| Sep 25, 2025 | 33.46 | 33.72 | 32.93 | 33.45 | 29.86 | -1.42% | 8,458 |
| Sep 24, 2025 | 34.04 | 34.19 | 33.79 | 33.94 | 30.29 | 0.12% | 17,950 |
| Sep 23, 2025 | 34.32 | 34.40 | 33.86 | 33.90 | 30.26 | -1.20% | 12,370 |
| Sep 22, 2025 | 34.34 | 34.34 | 34.00 | 34.31 | 30.62 | -0.63% | 25,881 |
| Sep 19, 2025 | 34.26 | 34.54 | 34.25 | 34.52 | 30.82 | 1.05% | 9,556 |
| Sep 18, 2025 | 34.19 | 34.56 | 34.17 | 34.17 | 30.50 | 1.08% | 14,683 |
| Sep 17, 2025 | 33.70 | 33.89 | 33.33 | 33.80 | 30.17 | 0.81% | 16,778 |
| Sep 16, 2025 | 33.44 | 33.53 | 33.20 | 33.53 | 29.93 | 0.53% | 18,043 |
| Sep 15, 2025 | 33.33 | 33.43 | 33.06 | 33.35 | 29.77 | 0.36% | 12,445 |