YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
18.92
-0.14 (-0.76%)
At close: May 22, 2026, 4:00 PM EDT
19.29
+0.38 (1.98%)
After-hours: May 22, 2026, 6:55 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.06 | 19.25 | 18.92 | 18.92 | 18.92 | -0.74% | 23,858 |
| May 21, 2026 | 18.88 | 19.22 | 18.79 | 19.06 | 19.06 | 0.18% | 14,281 |
| May 20, 2026 | 18.81 | 19.07 | 18.80 | 19.02 | 19.02 | 1.92% | 23,325 |
| May 19, 2026 | 19.15 | 19.20 | 18.80 | 18.92 | 18.66 | -1.60% | 33,591 |
| May 18, 2026 | 19.50 | 19.57 | 19.04 | 19.23 | 18.97 | -1.45% | 8,582 |
| May 15, 2026 | 19.48 | 19.66 | 19.40 | 19.51 | 19.25 | -2.57% | 40,628 |
| May 14, 2026 | 19.85 | 20.22 | 19.79 | 20.02 | 19.75 | 1.00% | 68,023 |
| May 13, 2026 | 19.87 | 19.95 | 19.45 | 19.83 | 19.56 | 0.54% | 17,717 |
| May 12, 2026 | 20.11 | 20.30 | 19.74 | 19.98 | 19.45 | -0.95% | 30,102 |
| May 11, 2026 | 20.24 | 20.38 | 19.83 | 20.18 | 19.64 | 1.33% | 22,811 |
| May 8, 2026 | 19.74 | 20.07 | 19.65 | 19.91 | 19.38 | 1.82% | 23,699 |
| May 7, 2026 | 19.80 | 19.80 | 19.40 | 19.56 | 19.04 | -1.12% | 14,904 |
| May 6, 2026 | 19.36 | 19.78 | 19.26 | 19.78 | 19.25 | 3.85% | 10,819 |
| May 5, 2026 | 19.77 | 19.77 | 19.30 | 19.33 | 18.54 | -1.13% | 16,081 |
| May 4, 2026 | 19.12 | 19.55 | 19.12 | 19.55 | 18.75 | 3.33% | 8,369 |
| May 1, 2026 | 18.92 | 18.93 | 18.73 | 18.92 | 18.15 | 0.80% | 10,149 |
| Apr 30, 2026 | 18.87 | 18.94 | 18.71 | 18.77 | 18.00 | 0.57% | 5,571 |
| Apr 29, 2026 | 18.67 | 18.72 | 18.48 | 18.66 | 17.90 | -0.55% | 20,848 |
| Apr 28, 2026 | 19.05 | 19.09 | 18.84 | 18.98 | 18.00 | -1.48% | 9,012 |
| Apr 27, 2026 | 19.30 | 19.31 | 19.13 | 19.26 | 18.27 | -0.05% | 5,727 |
| Apr 24, 2026 | 19.34 | 19.35 | 19.14 | 19.27 | 18.28 | 1.02% | 3,532 |
| Apr 23, 2026 | 19.26 | 19.39 | 19.02 | 19.08 | 18.09 | -1.53% | 11,879 |
| Apr 22, 2026 | 19.05 | 19.37 | 19.05 | 19.37 | 18.37 | 2.87% | 15,905 |
| Apr 21, 2026 | 19.43 | 19.43 | 18.96 | 19.03 | 17.86 | -1.69% | 25,344 |
| Apr 20, 2026 | 19.37 | 19.37 | 19.20 | 19.36 | 18.17 | -0.07% | 6,119 |
| Apr 17, 2026 | 19.50 | 19.50 | 19.25 | 19.37 | 18.18 | 0.39% | 5,757 |
| Apr 16, 2026 | 19.26 | 19.33 | 19.05 | 19.30 | 18.11 | -0.32% | 8,893 |
| Apr 15, 2026 | 19.40 | 19.40 | 19.13 | 19.36 | 18.17 | 0.80% | 7,956 |
| Apr 14, 2026 | 19.12 | 19.41 | 18.99 | 19.38 | 18.02 | 3.08% | 16,415 |
| Apr 13, 2026 | 18.53 | 18.84 | 18.40 | 18.80 | 17.48 | 1.58% | 4,922 |
| Apr 10, 2026 | 18.54 | 18.68 | 18.50 | 18.51 | 17.21 | 0.70% | 12,593 |
| Apr 9, 2026 | 18.34 | 18.55 | 18.31 | 18.38 | 17.09 | -1.14% | 5,057 |
| Apr 8, 2026 | 18.80 | 18.89 | 18.54 | 18.59 | 17.29 | 2.67% | 9,466 |
| Apr 7, 2026 | 17.94 | 18.29 | 17.90 | 18.29 | 16.84 | 1.02% | 5,975 |
| Apr 6, 2026 | 18.17 | 18.20 | 18.01 | 18.11 | 16.67 | 0.67% | 8,656 |
| Apr 2, 2026 | 17.58 | 18.02 | 17.58 | 17.99 | 16.56 | -0.48% | 5,435 |
| Apr 1, 2026 | 18.27 | 18.30 | 18.07 | 18.08 | 16.64 | 0.02% | 8,019 |
| Mar 31, 2026 | 17.77 | 18.35 | 17.77 | 18.29 | 16.64 | 4.90% | 9,396 |
| Mar 30, 2026 | 17.83 | 17.83 | 17.30 | 17.44 | 15.86 | -2.01% | 10,917 |
| Mar 27, 2026 | 18.21 | 18.21 | 17.78 | 17.79 | 16.18 | -2.35% | 9,502 |
| Mar 26, 2026 | 18.64 | 18.69 | 18.22 | 18.22 | 16.57 | -3.44% | 4,499 |
| Mar 25, 2026 | 18.82 | 18.92 | 18.73 | 18.87 | 17.16 | 2.38% | 10,663 |
| Mar 24, 2026 | 18.50 | 18.70 | 18.50 | 18.64 | 16.76 | -0.32% | 10,391 |
| Mar 23, 2026 | 18.76 | 18.93 | 18.68 | 18.70 | 16.82 | 1.05% | 7,821 |
| Mar 20, 2026 | 18.87 | 18.87 | 18.35 | 18.51 | 16.64 | -1.83% | 5,257 |
| Mar 19, 2026 | 18.50 | 18.88 | 18.41 | 18.85 | 16.95 | 0.11% | 6,854 |
| Mar 18, 2026 | 18.90 | 18.95 | 18.77 | 18.83 | 16.94 | -0.52% | 4,492 |
| Mar 17, 2026 | 19.10 | 19.27 | 19.07 | 19.13 | 17.02 | 0.81% | 10,668 |
| Mar 16, 2026 | 19.00 | 19.07 | 18.93 | 18.98 | 16.89 | 1.23% | 7,265 |
| Mar 13, 2026 | 19.02 | 19.10 | 18.69 | 18.74 | 16.68 | -0.97% | 13,437 |