YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
34.79
+0.15 (0.44%)
At close: Aug 15, 2025, 4:00 PM
34.79
0.00 (-0.01%)
After-hours: Aug 15, 2025, 6:19 PM EDT
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.56 | 34.79 | 34.35 | 34.79 | 34.79 | 0.45% | 9,182 |
| Aug 14, 2025 | 34.45 | 34.69 | 34.33 | 34.64 | 34.64 | -0.18% | 9,160 |
| Aug 13, 2025 | 35.17 | 35.30 | 34.63 | 34.70 | 34.70 | -0.65% | 17,463 |
| Aug 12, 2025 | 35.10 | 35.13 | 34.57 | 34.93 | 34.93 | 0.59% | 11,658 |
| Aug 11, 2025 | 34.82 | 35.16 | 34.63 | 34.72 | 34.72 | 0.38% | 49,554 |
| Aug 8, 2025 | 34.49 | 34.66 | 34.24 | 34.59 | 34.59 | 0.01% | 52,520 |
| Aug 7, 2025 | 34.65 | 34.80 | 34.21 | 34.59 | 34.59 | -2.49% | 64,167 |
| Aug 6, 2025 | 35.10 | 35.54 | 34.70 | 35.47 | 34.13 | 1.33% | 108,244 |
| Aug 5, 2025 | 35.71 | 35.80 | 34.85 | 35.00 | 33.68 | -2.12% | 34,620 |
| Aug 4, 2025 | 36.18 | 36.18 | 35.29 | 35.76 | 34.41 | 1.16% | 41,558 |
| Aug 1, 2025 | 36.01 | 36.10 | 34.85 | 35.35 | 34.01 | -4.85% | 42,944 |
| Jul 31, 2025 | 37.39 | 37.90 | 37.08 | 37.15 | 35.75 | 2.13% | 55,805 |
| Jul 30, 2025 | 36.48 | 36.67 | 36.20 | 36.38 | 35.00 | 0.74% | 14,894 |
| Jul 29, 2025 | 36.75 | 36.75 | 35.93 | 36.11 | 34.74 | -0.97% | 15,323 |
| Jul 28, 2025 | 36.80 | 36.80 | 36.28 | 36.46 | 35.09 | -0.26% | 41,439 |
| Jul 25, 2025 | 36.41 | 36.71 | 36.29 | 36.56 | 35.18 | 0.16% | 8,097 |
| Jul 24, 2025 | 36.60 | 36.60 | 36.30 | 36.50 | 35.12 | 0.30% | 12,532 |
| Jul 23, 2025 | 36.14 | 36.47 | 36.14 | 36.39 | 35.02 | 0.12% | 10,775 |
| Jul 22, 2025 | 36.79 | 36.79 | 36.12 | 36.35 | 34.97 | -0.69% | 12,100 |
| Jul 21, 2025 | 37.02 | 37.05 | 36.60 | 36.60 | 35.22 | -0.55% | 25,312 |
| Jul 18, 2025 | 37.00 | 37.00 | 36.67 | 36.80 | 35.41 | -0.33% | 16,648 |
| Jul 17, 2025 | 36.56 | 36.92 | 36.48 | 36.92 | 35.53 | 0.99% | 14,576 |
| Jul 16, 2025 | 36.47 | 36.81 | 36.46 | 36.56 | 35.18 | 0.44% | 42,523 |
| Jul 15, 2025 | 36.48 | 36.55 | 36.29 | 36.40 | 35.02 | -0.63% | 41,979 |
| Jul 14, 2025 | 36.41 | 36.78 | 36.41 | 36.63 | 35.25 | 1.27% | 69,029 |
| Jul 11, 2025 | 36.16 | 36.41 | 36.11 | 36.17 | 34.80 | -0.28% | 60,536 |
| Jul 10, 2025 | 36.00 | 36.27 | 35.70 | 36.27 | 34.90 | -3.23% | 78,854 |
| Jul 9, 2025 | 37.23 | 37.50 | 37.00 | 37.48 | 34.68 | 1.90% | 241,645 |
| Jul 8, 2025 | 37.48 | 37.48 | 36.68 | 36.78 | 34.04 | -1.42% | 20,184 |
| Jul 7, 2025 | 37.39 | 37.44 | 37.05 | 37.31 | 34.53 | -0.45% | 18,384 |
| Jul 3, 2025 | 37.34 | 37.48 | 37.14 | 37.48 | 34.68 | - | 36,449 |
| Jul 2, 2025 | 37.06 | 37.64 | 37.06 | 37.48 | 34.68 | 1.32% | 6,368 |
| Jul 1, 2025 | 37.47 | 37.61 | 36.70 | 36.99 | 34.23 | -0.99% | 11,431 |
| Jun 30, 2025 | 36.76 | 37.43 | 36.76 | 37.36 | 34.57 | 2.16% | 18,796 |
| Jun 27, 2025 | 36.55 | 36.75 | 36.46 | 36.57 | 33.84 | -0.33% | 23,821 |
| Jun 26, 2025 | 36.49 | 36.69 | 36.45 | 36.69 | 33.95 | 1.19% | 6,364 |
| Jun 25, 2025 | 36.40 | 36.40 | 36.06 | 36.26 | 33.55 | 0.78% | 54,186 |
| Jun 24, 2025 | 36.02 | 36.10 | 35.95 | 35.98 | 33.29 | 0.62% | 8,197 |
| Jun 23, 2025 | 35.43 | 35.76 | 35.18 | 35.76 | 33.09 | 0.99% | 7,636 |
| Jun 20, 2025 | 35.38 | 35.87 | 35.25 | 35.41 | 32.77 | 0.51% | 7,852 |
| Jun 18, 2025 | 35.25 | 35.55 | 35.15 | 35.23 | 32.60 | -0.28% | 9,609 |
| Jun 17, 2025 | 35.26 | 35.49 | 35.12 | 35.33 | 32.69 | -0.56% | 12,399 |
| Jun 16, 2025 | 35.35 | 35.64 | 35.28 | 35.53 | 32.88 | 1.46% | 25,115 |
| Jun 13, 2025 | 35.02 | 35.32 | 34.86 | 35.02 | 32.41 | -1.35% | 22,253 |
| Jun 12, 2025 | 35.55 | 35.57 | 35.34 | 35.50 | 32.85 | -3.19% | 27,859 |
| Jun 11, 2025 | 36.73 | 36.87 | 36.50 | 36.67 | 32.89 | -0.08% | 47,983 |
| Jun 10, 2025 | 36.87 | 36.87 | 36.43 | 36.70 | 32.92 | 0.05% | 26,791 |
| Jun 9, 2025 | 36.84 | 36.84 | 36.64 | 36.68 | 32.90 | 0.30% | 37,700 |
| Jun 6, 2025 | 36.60 | 36.66 | 36.40 | 36.57 | 32.81 | 1.02% | 10,476 |
| Jun 5, 2025 | 36.66 | 36.66 | 36.04 | 36.20 | 32.47 | -0.69% | 11,023 |