YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
36.46
-0.09 (-0.26%)
At close: Jul 28, 2025, 4:00 PM
36.22
-0.24 (-0.67%)
After-hours: Jul 28, 2025, 7:35 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 36.80 | 36.80 | 36.28 | 36.46 | 36.46 | -0.26% | 40,703 |
| Jul 25, 2025 | 36.41 | 36.71 | 36.29 | 36.56 | 36.56 | 0.16% | 8,097 |
| Jul 24, 2025 | 36.60 | 36.60 | 36.30 | 36.50 | 36.50 | 0.30% | 12,532 |
| Jul 23, 2025 | 36.14 | 36.47 | 36.14 | 36.39 | 36.39 | 0.12% | 10,775 |
| Jul 22, 2025 | 36.79 | 36.79 | 36.12 | 36.35 | 36.35 | -0.69% | 12,100 |
| Jul 21, 2025 | 37.02 | 37.05 | 36.60 | 36.60 | 36.60 | -0.55% | 25,312 |
| Jul 18, 2025 | 37.00 | 37.00 | 36.67 | 36.80 | 36.80 | -0.33% | 16,648 |
| Jul 17, 2025 | 36.56 | 36.92 | 36.48 | 36.92 | 36.92 | 0.99% | 14,576 |
| Jul 16, 2025 | 36.47 | 36.81 | 36.46 | 36.56 | 36.56 | 0.44% | 42,523 |
| Jul 15, 2025 | 36.48 | 36.55 | 36.29 | 36.40 | 36.40 | -0.63% | 41,979 |
| Jul 14, 2025 | 36.41 | 36.78 | 36.41 | 36.63 | 36.63 | 1.27% | 69,029 |
| Jul 11, 2025 | 36.16 | 36.41 | 36.11 | 36.17 | 36.17 | -0.28% | 60,536 |
| Jul 10, 2025 | 36.00 | 36.27 | 35.70 | 36.27 | 36.27 | -3.23% | 78,854 |
| Jul 9, 2025 | 37.23 | 37.50 | 37.00 | 37.48 | 36.04 | 1.90% | 241,645 |
| Jul 8, 2025 | 37.48 | 37.48 | 36.68 | 36.78 | 35.37 | -1.42% | 20,184 |
| Jul 7, 2025 | 37.39 | 37.44 | 37.05 | 37.31 | 35.88 | -0.45% | 18,384 |
| Jul 3, 2025 | 37.34 | 37.48 | 37.14 | 37.48 | 36.04 | - | 36,449 |
| Jul 2, 2025 | 37.06 | 37.64 | 37.06 | 37.48 | 36.04 | 1.32% | 6,368 |
| Jul 1, 2025 | 37.47 | 37.61 | 36.70 | 36.99 | 35.57 | -0.99% | 11,431 |
| Jun 30, 2025 | 36.76 | 37.43 | 36.76 | 37.36 | 35.93 | 2.16% | 18,796 |
| Jun 27, 2025 | 36.55 | 36.75 | 36.46 | 36.57 | 35.17 | -0.33% | 23,821 |
| Jun 26, 2025 | 36.49 | 36.69 | 36.45 | 36.69 | 35.29 | 1.19% | 6,364 |
| Jun 25, 2025 | 36.40 | 36.40 | 36.06 | 36.26 | 34.87 | 0.78% | 54,186 |
| Jun 24, 2025 | 36.02 | 36.10 | 35.95 | 35.98 | 34.60 | 0.62% | 8,197 |
| Jun 23, 2025 | 35.43 | 35.76 | 35.18 | 35.76 | 34.39 | 0.99% | 7,636 |
| Jun 20, 2025 | 35.38 | 35.87 | 35.25 | 35.41 | 34.05 | 0.51% | 7,852 |
| Jun 18, 2025 | 35.25 | 35.55 | 35.15 | 35.23 | 33.88 | -0.28% | 9,609 |
| Jun 17, 2025 | 35.26 | 35.49 | 35.12 | 35.33 | 33.98 | -0.56% | 12,399 |
| Jun 16, 2025 | 35.35 | 35.64 | 35.28 | 35.53 | 34.17 | 1.46% | 25,115 |
| Jun 13, 2025 | 35.02 | 35.32 | 34.86 | 35.02 | 33.68 | -1.35% | 22,253 |
| Jun 12, 2025 | 35.55 | 35.57 | 35.34 | 35.50 | 34.14 | -3.19% | 27,859 |
| Jun 11, 2025 | 36.73 | 36.87 | 36.50 | 36.67 | 34.19 | -0.08% | 47,983 |
| Jun 10, 2025 | 36.87 | 36.87 | 36.43 | 36.70 | 34.21 | 0.05% | 26,791 |
| Jun 9, 2025 | 36.84 | 36.84 | 36.64 | 36.68 | 34.20 | 0.30% | 37,700 |
| Jun 6, 2025 | 36.60 | 36.66 | 36.40 | 36.57 | 34.09 | 1.02% | 10,476 |
| Jun 5, 2025 | 36.66 | 36.66 | 36.04 | 36.20 | 33.75 | -0.69% | 11,023 |
| Jun 4, 2025 | 36.36 | 36.53 | 36.33 | 36.45 | 33.98 | 0.52% | 5,131 |
| Jun 3, 2025 | 36.15 | 36.45 | 36.13 | 36.26 | 33.80 | 0.22% | 13,519 |
| Jun 2, 2025 | 35.89 | 36.18 | 35.85 | 36.18 | 33.73 | 0.58% | 8,336 |
| May 30, 2025 | 35.74 | 35.97 | 35.50 | 35.97 | 33.53 | 0.39% | 8,379 |
| May 29, 2025 | 35.97 | 36.01 | 35.68 | 35.83 | 33.40 | -0.39% | 5,635 |
| May 28, 2025 | 36.10 | 36.10 | 35.89 | 35.97 | 33.53 | -0.61% | 3,448 |
| May 27, 2025 | 35.91 | 36.19 | 35.79 | 36.19 | 33.74 | 2.06% | 13,115 |
| May 23, 2025 | 35.50 | 35.76 | 35.46 | 35.46 | 33.06 | -1.39% | 5,415 |
| May 22, 2025 | 35.86 | 36.13 | 35.74 | 35.96 | 33.52 | 0.28% | 8,930 |
| May 21, 2025 | 35.98 | 36.19 | 35.60 | 35.86 | 33.43 | -0.28% | 23,732 |
| May 20, 2025 | 35.93 | 36.04 | 35.74 | 35.96 | 33.52 | 0.08% | 11,795 |
| May 19, 2025 | 35.60 | 36.05 | 35.55 | 35.93 | 33.50 | -0.33% | 61,246 |
| May 16, 2025 | 35.77 | 36.14 | 35.69 | 36.05 | 33.61 | 0.42% | 29,427 |
| May 15, 2025 | 36.75 | 36.75 | 35.62 | 35.90 | 33.47 | -3.96% | 24,475 |