YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
48.34
+0.13 (0.27%)
At close: Jan 21, 2025, 4:00 PM
50.20
+1.86 (3.85%)
Pre-market: Jan 22, 2025, 8:35 AM EST
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 48.71 | 48.71 | 46.92 | 48.34 | 48.34 | 0.27% | 56,720 |
| Jan 17, 2025 | 47.98 | 48.43 | 47.91 | 48.21 | 48.21 | 2.07% | 11,388 |
| Jan 16, 2025 | 46.92 | 47.44 | 46.73 | 47.23 | 47.23 | 0.02% | 5,085 |
| Jan 15, 2025 | 46.57 | 47.34 | 46.57 | 47.22 | 47.22 | 3.96% | 10,875 |
| Jan 14, 2025 | 46.06 | 46.08 | 45.19 | 45.42 | 45.42 | 0.15% | 6,798 |
| Jan 13, 2025 | 44.45 | 45.35 | 44.16 | 45.35 | 45.35 | -0.42% | 8,290 |
| Jan 10, 2025 | 45.70 | 45.89 | 44.58 | 45.54 | 45.54 | -0.65% | 9,111 |
| Jan 8, 2025 | 46.02 | 46.10 | 45.16 | 45.84 | 45.84 | -1.10% | 21,117 |
| Jan 7, 2025 | 47.92 | 48.03 | 46.03 | 46.35 | 46.35 | -3.68% | 21,230 |
| Jan 6, 2025 | 47.71 | 48.27 | 47.30 | 48.12 | 48.12 | 2.49% | 29,463 |
| Jan 3, 2025 | 45.81 | 46.97 | 45.78 | 46.95 | 46.95 | 3.73% | 7,265 |
| Jan 2, 2025 | 45.53 | 45.76 | 44.76 | 45.26 | 45.26 | 0.15% | 8,918 |
| Dec 31, 2024 | 46.87 | 46.87 | 45.02 | 45.19 | 45.19 | -2.00% | 11,441 |
| Dec 30, 2024 | 46.70 | 46.70 | 45.72 | 46.11 | 46.11 | -2.97% | 21,688 |
| Dec 27, 2024 | 48.66 | 48.66 | 47.16 | 47.52 | 47.52 | -2.14% | 14,095 |
| Dec 26, 2024 | 49.17 | 49.17 | 48.40 | 48.56 | 48.56 | -1.35% | 15,942 |
| Dec 24, 2024 | 48.30 | 49.29 | 48.28 | 49.23 | 49.23 | 2.90% | 6,667 |
| Dec 23, 2024 | 48.01 | 48.05 | 47.14 | 47.84 | 47.84 | 0.72% | 14,188 |
| Dec 20, 2024 | 46.59 | 48.32 | 46.47 | 47.50 | 47.50 | 0.66% | 18,560 |
| Dec 19, 2024 | 48.67 | 48.67 | 47.09 | 47.19 | 47.19 | -0.63% | 18,741 |
| Dec 18, 2024 | 49.73 | 50.21 | 47.49 | 47.49 | 47.49 | -4.47% | 19,708 |