Skip to main content
YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
18.98
-0.28 (-1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0519.0918.8418.9818.98-1.48%9,006
Apr 27, 202619.3019.3119.1319.2619.26-0.05%5,727
Apr 24, 202619.3419.3519.1419.2719.271.02%3,532
Apr 23, 202619.2619.3919.0219.0819.08-1.53%11,879
Apr 22, 202619.0519.3719.0519.3719.371.80%15,905
Apr 21, 202619.4319.4318.9619.0318.83-1.69%25,344
Apr 20, 202619.3719.3719.2019.3619.16-0.07%6,119
Apr 17, 202619.5019.5019.2519.3719.170.39%5,757
Apr 16, 202619.2619.3319.0519.3019.09-0.32%8,893
Apr 15, 202619.4019.4019.1319.3619.16-0.13%7,956
Apr 14, 202619.1219.4118.9919.3819.003.08%16,415
Apr 13, 202618.5318.8418.4018.8018.431.58%4,922
Apr 10, 202618.5418.6818.5018.5118.150.70%12,593
Apr 9, 202618.3418.5518.3118.3818.02-1.14%5,057
Apr 8, 202618.8018.8918.5418.5918.231.63%9,466
Apr 7, 202617.9418.2917.9018.2917.751.02%5,975
Apr 6, 202618.1718.2018.0118.1117.580.67%8,656
Apr 2, 202617.5818.0217.5817.9917.46-0.48%5,435
Apr 1, 202618.2718.3018.0718.0817.54-1.17%8,019
Mar 31, 202617.7718.3517.7718.2917.544.90%9,396
Mar 30, 202617.8317.8317.3017.4416.72-2.01%10,917
Mar 27, 202618.2118.2117.7817.7917.06-2.35%9,502
Mar 26, 202618.6418.6918.2218.2217.47-3.44%4,499
Mar 25, 202618.8218.9218.7318.8718.101.24%10,663
Mar 24, 202618.5018.7018.5018.6417.68-0.32%10,391
Mar 23, 202618.7618.9318.6818.7017.731.05%7,821
Mar 20, 202618.8718.8718.3518.5117.55-1.83%5,257
Mar 19, 202618.5018.8818.4118.8517.880.11%6,854
Mar 18, 202618.9018.9518.7718.8317.86-1.56%4,492
Mar 17, 202619.1019.2719.0719.1317.950.81%10,668
Mar 16, 202619.0019.0718.9318.9817.811.23%7,265
Mar 13, 202619.0219.1018.6918.7417.59-0.97%13,437
Mar 12, 202619.1019.1318.8618.9317.76-2.20%17,912
Mar 11, 202619.3619.3919.2519.3518.16-0.19%40,304
Mar 10, 202619.3619.5419.2419.3917.98-0.01%7,362
Mar 9, 202618.7919.3918.7419.3917.983.28%18,233
Mar 6, 202618.8919.0318.7018.7817.41-2.26%5,861
Mar 5, 202619.4319.4718.9319.2117.81-1.68%6,586
Mar 4, 202619.1319.6318.9819.5418.122.99%10,863
Mar 3, 202618.9619.1018.6418.9717.39-2.69%16,782
Mar 2, 202619.0519.6019.0219.5017.87-0.38%17,143
Feb 27, 202619.4919.5719.3919.5717.940.01%13,103
Feb 26, 202619.9919.9919.4819.5717.94-2.12%18,468
Feb 25, 202620.0420.1219.9519.9918.33-0.72%26,922
Feb 24, 202620.0320.2219.7820.1418.272.51%34,633
Feb 23, 202619.8920.0019.6119.6517.82-1.52%14,644
Feb 20, 202619.7820.0319.7819.9518.100.86%12,287
Feb 19, 202619.5819.8219.5019.7817.940.92%4,638
Feb 18, 202619.4719.7519.4319.6017.780.45%14,905
Feb 17, 202619.1219.6019.0819.5117.490.39%44,378
Feb 13, 202619.2519.6119.1719.4417.421.88%14,234
Feb 12, 202619.6219.6218.8719.0817.10-2.73%15,915
Feb 11, 202619.8819.8819.2619.6117.58-3.37%19,694
Feb 10, 202620.3420.6620.2620.2917.98-0.11%22,338
Feb 9, 202619.9520.4019.9520.3218.002.32%12,616
Feb 6, 202620.1420.1519.7019.8617.600.07%9,779
Feb 5, 202620.0520.2919.6619.8417.58-2.77%33,458
Feb 4, 202621.0721.1320.1020.4118.09-7.91%27,502
Feb 3, 202622.8322.8321.9122.1619.38-0.85%25,989
Feb 2, 202622.1322.6422.1322.3519.550.75%21,268
Jan 30, 202622.5622.7022.0822.1819.40-3.70%29,547
Jan 29, 202623.2923.3422.6923.0420.14-0.33%22,738
Jan 28, 202623.3023.3222.9623.1120.21-1.93%14,129
Jan 27, 202624.0024.0523.5323.5720.42-2.39%23,310
Jan 26, 202624.1124.4224.1124.1420.92-0.84%13,840
Jan 23, 202624.1724.4724.1724.3521.090.97%9,276
Jan 22, 202624.1124.1823.9624.1120.890.86%13,230
Jan 21, 202624.0324.2723.6223.9120.71-0.94%28,822
Jan 20, 202624.0024.5124.0024.1320.65-1.62%29,364
Jan 16, 202624.7224.7224.3924.5320.99-0.41%22,764
Jan 15, 202625.5125.5124.6024.6321.07-3.47%15,791
Jan 14, 202625.3025.5425.2025.5221.83-1.08%15,646
Jan 13, 202625.4125.8325.3325.7921.862.38%34,978
Jan 12, 202624.7725.2424.7725.2021.350.91%23,764
Jan 9, 202625.0625.1524.8524.9721.16-0.43%10,344
Jan 8, 202625.4025.4025.0525.0821.25-1.08%16,983
Jan 7, 202625.2125.5625.2025.3521.48-1.25%18,191
Jan 6, 202625.8425.8425.3525.6721.530.51%12,696
Jan 5, 202625.6025.6125.4525.5421.421.53%24,453
Jan 2, 202625.2925.2924.9125.1521.100.50%12,405
Dec 31, 202525.1125.2124.9425.0320.99-1.99%38,384
Dec 30, 202525.6625.8125.5125.5421.13-0.51%30,091
Dec 29, 202525.4125.7625.4125.6721.240.15%24,692
Dec 26, 202526.0126.0125.6025.6321.21-0.90%9,237
Dec 24, 202525.7125.8825.6325.8721.40-0.59%20,230
Dec 23, 202526.1726.1725.8426.0221.35-0.91%12,478
Dec 22, 202526.3526.4826.1926.2621.540.41%12,771
Dec 19, 202526.0026.2625.9326.1521.462.42%14,650
Dec 18, 202525.7126.1025.5125.5320.951.28%27,800
Dec 17, 202526.0526.1225.1825.2120.69-3.05%27,883
Dec 16, 202525.5026.1025.5026.0021.122.12%32,515
Dec 15, 202526.1026.1025.4225.4620.68-1.71%38,727
Dec 12, 202526.5826.6525.6625.9121.04-1.99%32,432
Dec 11, 202526.7926.7926.0926.4321.47-1.77%26,839
Dec 10, 202526.8327.0026.7626.9121.85-2.21%88,859
Dec 9, 202527.5027.6227.3027.5121.890.42%171,323
Dec 8, 202527.4327.5227.1727.4021.800.12%13,360
Dec 5, 202527.1027.6227.1027.3721.770.35%5,248
Dec 4, 202527.1027.3326.9727.2721.700.26%14,144
Dec 3, 202527.0627.2626.7927.2021.64-0.62%23,917