YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
27.37
+0.10 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
27.77
+0.40 (1.47%)
After-hours: Dec 5, 2025, 6:15 PM EST
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.10 | 27.62 | 27.10 | 27.37 | 27.37 | 0.35% | 5,248 |
| Dec 4, 2025 | 27.10 | 27.33 | 26.97 | 27.27 | 27.27 | 0.26% | 14,144 |
| Dec 3, 2025 | 27.06 | 27.26 | 26.79 | 27.20 | 27.20 | -0.62% | 23,917 |
| Dec 2, 2025 | 27.52 | 27.86 | 27.35 | 27.37 | 27.05 | 0.56% | 36,793 |
| Dec 1, 2025 | 26.85 | 27.29 | 26.65 | 27.22 | 26.90 | 0.27% | 21,334 |
| Nov 28, 2025 | 26.93 | 27.23 | 26.93 | 27.15 | 26.83 | 1.09% | 6,494 |
| Nov 26, 2025 | 26.55 | 26.95 | 26.55 | 26.85 | 26.54 | 0.42% | 15,966 |
| Nov 25, 2025 | 26.35 | 26.85 | 26.00 | 26.74 | 26.06 | 0.45% | 19,276 |
| Nov 24, 2025 | 25.71 | 26.64 | 25.71 | 26.62 | 25.94 | 4.39% | 13,585 |
| Nov 21, 2025 | 25.77 | 25.98 | 24.88 | 25.50 | 24.85 | -0.17% | 23,973 |
| Nov 20, 2025 | 27.74 | 27.82 | 25.47 | 25.55 | 24.89 | -5.75% | 22,740 |
| Nov 19, 2025 | 27.19 | 27.56 | 26.73 | 27.10 | 26.41 | -2.15% | 17,075 |
| Nov 18, 2025 | 27.65 | 28.00 | 27.14 | 27.70 | 26.62 | -0.69% | 22,986 |
| Nov 17, 2025 | 28.36 | 28.57 | 27.52 | 27.89 | 26.80 | -2.30% | 14,391 |
| Nov 14, 2025 | 27.73 | 28.98 | 27.64 | 28.55 | 27.43 | -0.01% | 27,685 |
| Nov 13, 2025 | 29.50 | 29.50 | 28.37 | 28.55 | 27.44 | -4.47% | 28,044 |
| Nov 12, 2025 | 29.81 | 29.95 | 29.51 | 29.89 | 28.72 | -0.68% | 39,530 |
| Nov 11, 2025 | 30.00 | 30.27 | 29.94 | 30.10 | 28.48 | -0.48% | 24,404 |
| Nov 10, 2025 | 29.93 | 30.39 | 29.93 | 30.24 | 28.62 | 3.53% | 27,529 |
| Nov 7, 2025 | 28.44 | 29.21 | 28.08 | 29.21 | 27.64 | 1.47% | 17,214 |
| Nov 6, 2025 | 30.22 | 30.22 | 28.79 | 28.79 | 27.24 | -5.81% | 19,328 |
| Nov 5, 2025 | 29.81 | 30.77 | 29.77 | 30.56 | 28.92 | 0.10% | 22,742 |
| Nov 4, 2025 | 31.08 | 31.30 | 30.50 | 30.53 | 28.39 | -4.38% | 40,159 |
| Nov 3, 2025 | 32.00 | 32.17 | 31.39 | 31.93 | 29.69 | 0.12% | 20,064 |
| Oct 31, 2025 | 31.50 | 32.56 | 31.50 | 31.89 | 29.66 | 3.43% | 14,446 |
| Oct 30, 2025 | 31.35 | 31.59 | 30.83 | 30.83 | 28.67 | -2.85% | 11,037 |
| Oct 29, 2025 | 31.52 | 31.79 | 31.50 | 31.74 | 29.52 | -0.60% | 9,700 |
| Oct 28, 2025 | 32.21 | 32.21 | 31.79 | 31.93 | 29.37 | -0.58% | 31,055 |
| Oct 27, 2025 | 32.04 | 32.32 | 32.04 | 32.12 | 29.54 | 1.65% | 7,507 |
| Oct 24, 2025 | 31.28 | 31.73 | 31.19 | 31.60 | 29.06 | 3.07% | 9,334 |
| Oct 23, 2025 | 29.90 | 30.77 | 29.90 | 30.65 | 28.20 | 2.12% | 14,150 |
| Oct 22, 2025 | 31.20 | 31.20 | 29.29 | 30.02 | 27.61 | -6.27% | 32,010 |
| Oct 21, 2025 | 31.96 | 32.17 | 31.76 | 32.02 | 29.13 | 0.45% | 16,418 |
| Oct 20, 2025 | 31.61 | 32.21 | 31.35 | 31.88 | 29.00 | 2.54% | 12,627 |
| Oct 17, 2025 | 31.00 | 31.20 | 30.60 | 31.09 | 28.28 | -0.50% | 13,997 |
| Oct 16, 2025 | 31.86 | 32.03 | 31.19 | 31.25 | 28.42 | -1.72% | 7,765 |
| Oct 15, 2025 | 32.01 | 32.25 | 31.69 | 31.79 | 28.92 | 0.31% | 26,043 |
| Oct 14, 2025 | 31.38 | 32.25 | 31.06 | 31.69 | 28.83 | -1.82% | 35,716 |
| Oct 13, 2025 | 32.28 | 32.32 | 31.85 | 32.28 | 29.36 | 1.26% | 11,783 |
| Oct 10, 2025 | 33.83 | 34.07 | 31.75 | 31.88 | 28.99 | -5.76% | 19,344 |
| Oct 9, 2025 | 33.34 | 33.83 | 33.25 | 33.83 | 30.77 | 1.14% | 12,293 |
| Oct 8, 2025 | 33.22 | 33.45 | 32.92 | 33.45 | 30.42 | 0.73% | 29,541 |
| Oct 7, 2025 | 33.21 | 33.40 | 32.60 | 33.20 | 30.20 | 0.25% | 21,896 |
| Oct 6, 2025 | 33.74 | 33.74 | 33.07 | 33.12 | 30.13 | -0.50% | 25,058 |
| Oct 3, 2025 | 33.37 | 33.64 | 32.98 | 33.29 | 30.28 | 0.08% | 47,721 |
| Oct 2, 2025 | 32.92 | 33.32 | 32.71 | 33.26 | 30.25 | -2.86% | 25,735 |
| Oct 1, 2025 | 34.20 | 34.70 | 34.08 | 34.24 | 29.79 | -1.46% | 78,407 |
| Sep 30, 2025 | 34.85 | 34.92 | 34.40 | 34.75 | 30.23 | -0.58% | 28,015 |
| Sep 29, 2025 | 33.98 | 34.95 | 33.94 | 34.95 | 30.40 | 3.68% | 36,050 |
| Sep 26, 2025 | 33.73 | 33.76 | 33.31 | 33.71 | 29.32 | 0.77% | 15,539 |
| Sep 25, 2025 | 33.46 | 33.72 | 32.93 | 33.45 | 29.10 | -1.42% | 8,458 |
| Sep 24, 2025 | 34.04 | 34.19 | 33.79 | 33.94 | 29.52 | 0.12% | 17,950 |
| Sep 23, 2025 | 34.32 | 34.40 | 33.86 | 33.90 | 29.49 | -1.20% | 12,370 |
| Sep 22, 2025 | 34.34 | 34.34 | 34.00 | 34.31 | 29.84 | -0.63% | 25,881 |
| Sep 19, 2025 | 34.26 | 34.54 | 34.25 | 34.52 | 30.03 | 1.05% | 9,556 |
| Sep 18, 2025 | 34.19 | 34.56 | 34.17 | 34.17 | 29.72 | 1.08% | 14,683 |
| Sep 17, 2025 | 33.70 | 33.89 | 33.33 | 33.80 | 29.40 | 0.81% | 16,778 |
| Sep 16, 2025 | 33.44 | 33.53 | 33.20 | 33.53 | 29.17 | 0.53% | 18,043 |
| Sep 15, 2025 | 33.33 | 33.43 | 33.06 | 33.35 | 29.01 | 0.36% | 12,445 |
| Sep 12, 2025 | 33.29 | 33.34 | 33.00 | 33.24 | 28.91 | -0.08% | 10,338 |
| Sep 11, 2025 | 33.49 | 33.51 | 33.21 | 33.26 | 28.94 | -0.66% | 11,766 |
| Sep 10, 2025 | 34.04 | 34.04 | 33.38 | 33.48 | 29.13 | -0.76% | 29,712 |
| Sep 9, 2025 | 33.42 | 33.74 | 33.32 | 33.74 | 29.35 | 1.24% | 9,030 |
| Sep 8, 2025 | 32.96 | 33.45 | 32.96 | 33.32 | 28.99 | 2.18% | 75,277 |
| Sep 5, 2025 | 33.17 | 33.24 | 31.94 | 32.61 | 28.37 | -0.69% | 32,447 |
| Sep 4, 2025 | 32.35 | 32.91 | 32.33 | 32.84 | 28.57 | -3.76% | 42,521 |
| Sep 3, 2025 | 34.21 | 34.38 | 33.95 | 34.12 | 28.25 | 0.36% | 130,516 |
| Sep 2, 2025 | 33.77 | 34.13 | 33.43 | 34.00 | 28.15 | -0.19% | 25,788 |
| Aug 29, 2025 | 34.42 | 34.42 | 33.86 | 34.07 | 28.20 | -1.09% | 13,255 |
| Aug 28, 2025 | 34.50 | 34.62 | 34.37 | 34.44 | 28.51 | 0.55% | 14,847 |
| Aug 27, 2025 | 34.55 | 34.57 | 34.25 | 34.26 | 28.36 | -0.85% | 7,753 |
| Aug 26, 2025 | 34.09 | 34.55 | 34.05 | 34.55 | 28.60 | 1.17% | 12,598 |
| Aug 25, 2025 | 34.28 | 34.59 | 34.06 | 34.15 | 28.27 | -1.16% | 19,397 |
| Aug 22, 2025 | 33.72 | 34.69 | 33.48 | 34.55 | 28.60 | 2.79% | 17,761 |
| Aug 21, 2025 | 33.46 | 33.86 | 33.46 | 33.61 | 27.83 | -0.61% | 12,971 |
| Aug 20, 2025 | 33.72 | 33.82 | 32.73 | 33.82 | 28.00 | -0.08% | 15,753 |
| Aug 19, 2025 | 35.19 | 35.19 | 33.74 | 33.85 | 28.02 | -3.47% | 15,952 |
| Aug 18, 2025 | 34.75 | 35.10 | 34.50 | 35.07 | 29.03 | 0.78% | 14,278 |
| Aug 15, 2025 | 34.56 | 34.79 | 34.35 | 34.79 | 28.80 | 0.45% | 9,182 |
| Aug 14, 2025 | 34.45 | 34.69 | 34.33 | 34.64 | 28.67 | -0.18% | 9,160 |
| Aug 13, 2025 | 35.17 | 35.30 | 34.63 | 34.70 | 28.73 | -0.65% | 17,463 |
| Aug 12, 2025 | 35.10 | 35.13 | 34.57 | 34.93 | 28.91 | 0.59% | 11,658 |
| Aug 11, 2025 | 34.82 | 35.16 | 34.63 | 34.72 | 28.74 | 0.38% | 49,554 |
| Aug 8, 2025 | 34.49 | 34.66 | 34.24 | 34.59 | 28.63 | 0.01% | 52,520 |
| Aug 7, 2025 | 34.65 | 34.80 | 34.21 | 34.59 | 28.63 | -2.49% | 64,167 |
| Aug 6, 2025 | 35.10 | 35.54 | 34.70 | 35.47 | 28.24 | 1.33% | 108,244 |
| Aug 5, 2025 | 35.71 | 35.80 | 34.85 | 35.00 | 27.87 | -2.12% | 34,620 |
| Aug 4, 2025 | 36.18 | 36.18 | 35.29 | 35.76 | 28.47 | 1.16% | 41,558 |
| Aug 1, 2025 | 36.01 | 36.10 | 34.85 | 35.35 | 28.14 | -4.85% | 42,944 |
| Jul 31, 2025 | 37.39 | 37.90 | 37.08 | 37.15 | 29.58 | 2.13% | 55,805 |
| Jul 30, 2025 | 36.48 | 36.67 | 36.20 | 36.38 | 28.96 | 0.74% | 14,894 |
| Jul 29, 2025 | 36.75 | 36.75 | 35.93 | 36.11 | 28.75 | -0.97% | 15,323 |
| Jul 28, 2025 | 36.80 | 36.80 | 36.28 | 36.46 | 29.03 | -0.26% | 41,439 |
| Jul 25, 2025 | 36.41 | 36.71 | 36.29 | 36.56 | 29.10 | 0.16% | 8,097 |
| Jul 24, 2025 | 36.60 | 36.60 | 36.30 | 36.50 | 29.06 | 0.30% | 12,532 |
| Jul 23, 2025 | 36.14 | 36.47 | 36.14 | 36.39 | 28.97 | 0.12% | 10,775 |
| Jul 22, 2025 | 36.79 | 36.79 | 36.12 | 36.35 | 28.94 | -0.69% | 12,100 |
| Jul 21, 2025 | 37.02 | 37.05 | 36.60 | 36.60 | 29.14 | -0.55% | 25,312 |
| Jul 18, 2025 | 37.00 | 37.00 | 36.67 | 36.80 | 29.30 | -0.33% | 16,648 |
| Jul 17, 2025 | 36.56 | 36.92 | 36.48 | 36.92 | 29.40 | 0.99% | 14,576 |