Skip to main content
YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
18.78
-0.43 (-2.26%)
At close: Mar 6, 2026, 4:00 PM EST
19.00
+0.22 (1.19%)
After-hours: Mar 6, 2026, 5:23 PM EST

FEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8919.0318.7018.7818.78-2.26%5,861
Mar 5, 202619.4319.4718.9319.2119.21-1.68%6,586
Mar 4, 202619.1319.6318.9819.5419.542.99%10,863
Mar 3, 202618.9619.1018.6418.9718.76-2.69%16,782
Mar 2, 202619.0519.6019.0219.5019.28-0.38%17,143
Feb 27, 202619.4919.5719.3919.5719.350.01%13,103
Feb 26, 202619.9919.9919.4819.5719.35-2.12%18,468
Feb 25, 202620.0420.1219.9519.9919.77-0.72%26,922
Feb 24, 202620.0320.2219.7820.1419.712.51%34,633
Feb 23, 202619.8920.0019.6119.6519.22-1.52%14,644
Feb 20, 202619.7820.0319.7819.9519.520.86%12,287
Feb 19, 202619.5819.8219.5019.7819.350.92%4,638
Feb 18, 202619.4719.7519.4319.6019.180.45%14,905
Feb 17, 202619.1219.6019.0819.5118.860.39%44,378
Feb 13, 202619.2519.6119.1719.4418.791.88%14,234
Feb 12, 202619.6219.6218.8719.0818.44-2.73%15,915
Feb 11, 202619.8819.8819.2619.6118.96-3.37%19,694
Feb 10, 202620.3420.6620.2620.2919.40-0.11%22,338
Feb 9, 202619.9520.4019.9520.3219.422.32%12,616
Feb 6, 202620.1420.1519.7019.8618.980.07%9,779
Feb 5, 202620.0520.2919.6619.8418.97-2.77%33,458
Feb 4, 202621.0721.1320.1020.4119.51-7.91%27,502
Feb 3, 202622.8322.8321.9122.1620.90-0.85%25,989
Feb 2, 202622.1322.6422.1322.3521.080.75%21,268
Jan 30, 202622.5622.7022.0822.1820.92-3.70%29,547
Jan 29, 202623.2923.3422.6923.0421.73-0.33%22,738
Jan 28, 202623.3023.3222.9623.1121.80-1.93%14,129
Jan 27, 202624.0024.0523.5323.5722.02-2.39%23,310
Jan 26, 202624.1124.4224.1124.1422.56-0.84%13,840
Jan 23, 202624.1724.4724.1724.3522.750.97%9,276
Jan 22, 202624.1124.1823.9624.1122.530.86%13,230
Jan 21, 202624.0324.2723.6223.9122.34-0.94%28,822
Jan 20, 202624.0024.5124.0024.1322.27-1.62%29,364
Jan 16, 202624.7224.7224.3924.5322.64-0.41%22,764
Jan 15, 202625.5125.5124.6024.6322.73-3.47%15,791
Jan 14, 202625.3025.5425.2025.5223.55-1.08%15,646
Jan 13, 202625.4125.8325.3325.7923.572.38%34,978
Jan 12, 202624.7725.2424.7725.2023.030.91%23,764
Jan 9, 202625.0625.1524.8524.9722.82-0.43%10,344
Jan 8, 202625.4025.4025.0525.0822.92-1.08%16,983
Jan 7, 202625.2125.5625.2025.3523.17-1.25%18,191
Jan 6, 202625.8425.8425.3525.6723.220.51%12,696
Jan 5, 202625.6025.6125.4525.5423.101.53%24,453
Jan 2, 202625.2925.2924.9125.1522.760.50%12,405
Dec 31, 202525.1125.2124.9425.0322.64-1.99%38,384
Dec 30, 202525.6625.8125.5125.5422.80-0.51%30,091
Dec 29, 202525.4125.7625.4125.6722.910.15%24,692
Dec 26, 202526.0126.0125.6025.6322.88-0.90%9,237
Dec 24, 202525.7125.8825.6325.8723.09-0.59%20,230
Dec 23, 202526.1726.1725.8426.0223.03-0.91%12,478
Dec 22, 202526.3526.4826.1926.2623.240.41%12,771
Dec 19, 202526.0026.2625.9326.1523.142.42%14,650
Dec 18, 202525.7126.1025.5125.5322.601.28%27,800
Dec 17, 202526.0526.1225.1825.2122.31-3.05%27,883
Dec 16, 202525.5026.1025.5026.0022.782.12%32,515
Dec 15, 202526.1026.1025.4225.4622.30-1.71%38,727
Dec 12, 202526.5826.6525.6625.9122.69-1.99%32,432
Dec 11, 202526.7926.7926.0926.4323.15-1.77%26,839
Dec 10, 202526.8327.0026.7626.9123.57-2.21%88,859
Dec 9, 202527.5027.6227.3027.5123.610.42%171,323
Dec 8, 202527.4327.5227.1727.4023.510.12%13,360
Dec 5, 202527.1027.6227.1027.3723.480.35%5,248
Dec 4, 202527.1027.3326.9727.2723.400.26%14,144
Dec 3, 202527.0627.2626.7927.2023.34-0.62%23,917
Dec 2, 202527.5227.8627.3527.3723.210.56%36,793
Dec 1, 202526.8527.2926.6527.2223.080.27%21,334
Nov 28, 202526.9327.2326.9327.1523.021.09%6,494
Nov 26, 202526.5526.9526.5526.8522.770.42%15,966
Nov 25, 202526.3526.8526.0026.7422.360.45%19,276
Nov 24, 202525.7126.6425.7126.6222.264.39%13,585
Nov 21, 202525.7725.9824.8825.5021.32-0.17%23,973
Nov 20, 202527.7427.8225.4725.5521.36-5.75%22,740
Nov 19, 202527.1927.5626.7327.1022.66-2.15%17,075
Nov 18, 202527.6528.0027.1427.7022.84-0.69%22,986
Nov 17, 202528.3628.5727.5227.8922.99-2.30%14,391
Nov 14, 202527.7328.9827.6428.5523.54-0.01%27,685
Nov 13, 202529.5029.5028.3728.5523.54-4.47%28,044
Nov 12, 202529.8129.9529.5129.8924.64-0.68%39,530
Nov 11, 202530.0030.2729.9430.1024.44-0.48%24,404
Nov 10, 202529.9330.3929.9330.2424.553.53%27,529
Nov 7, 202528.4429.2128.0829.2123.721.47%17,214
Nov 6, 202530.2230.2228.7928.7923.37-5.81%19,328
Nov 5, 202529.8130.7729.7730.5624.820.10%22,742
Nov 4, 202531.0831.3030.5030.5324.36-4.38%40,159
Nov 3, 202532.0032.1731.3931.9325.480.12%20,064
Oct 31, 202531.5032.5631.5031.8925.453.43%14,446
Oct 30, 202531.3531.5930.8330.8324.60-2.85%11,037
Oct 29, 202531.5231.7931.5031.7425.32-0.60%9,700
Oct 28, 202532.2132.2131.7931.9325.20-0.58%31,055
Oct 27, 202532.0432.3232.0432.1225.351.65%7,507
Oct 24, 202531.2831.7331.1931.6024.943.07%9,334
Oct 23, 202529.9030.7729.9030.6524.192.12%14,150
Oct 22, 202531.2031.2029.2930.0223.69-6.27%32,010
Oct 21, 202531.9632.1731.7632.0224.990.45%16,418
Oct 20, 202531.6132.2131.3531.8824.882.54%12,627
Oct 17, 202531.0031.2030.6031.0924.26-0.50%13,997
Oct 16, 202531.8632.0331.1931.2524.38-1.72%7,765
Oct 15, 202532.0132.2531.6931.7924.810.31%26,043
Oct 14, 202531.3832.2531.0631.6924.73-1.82%35,716
Oct 13, 202532.2832.3231.8532.2825.191.26%11,783