Skip to main content
YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
17.92
+0.51 (2.91%)
Inactive · Last trade price on Jun 15, 2026

FEAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202617.6917.9717.6917.9217.922.91%16,356
Jun 12, 202617.4517.6017.3517.4117.41-0.06%17,275
Jun 11, 202617.0717.4917.0317.4217.422.47%27,715
Jun 10, 202617.2417.5117.0017.0017.00-3.08%49,475
Jun 9, 202617.8917.9917.2417.7717.540.42%45,828
Jun 8, 202617.6917.8817.6317.7017.470.78%27,389
Jun 5, 202618.0818.1917.4017.5617.33-5.06%49,514
Jun 4, 202618.0018.5618.0018.5018.262.01%14,775
Jun 3, 202618.3218.3718.1118.1317.90-1.95%62,379
Jun 2, 202618.8018.8018.5718.6918.25-0.85%23,782
Jun 1, 202618.6918.9818.6318.8518.410.24%51,692
May 29, 202618.7618.9818.7018.8118.36-0.28%19,230
May 28, 202618.5218.8618.4818.8618.410.94%22,689
May 27, 202618.7218.8318.6318.6818.240.09%29,507
May 26, 202619.0019.0418.8318.8818.23-0.19%48,823
May 22, 202619.0619.2518.9218.9218.26-0.74%23,868
May 21, 202618.8819.2218.7919.0618.400.18%14,281
May 20, 202618.8119.0718.8019.0218.361.92%23,325
May 19, 202619.1519.2018.8018.9218.02-1.60%33,591
May 18, 202619.5019.5719.0419.2318.31-1.45%8,582
May 15, 202619.4819.6619.4019.5118.58-2.57%40,628
May 14, 202619.8520.2219.7920.0219.071.00%68,023
May 13, 202619.8719.9519.4519.8318.880.54%17,717
May 12, 202620.1120.3019.7419.9818.78-0.95%30,102
May 11, 202620.2420.3819.8320.1818.961.33%22,811
May 8, 202619.7420.0719.6519.9118.711.82%23,699
May 7, 202619.8019.8019.4019.5618.38-1.12%14,904
May 6, 202619.3619.7819.2619.7818.583.85%10,819
May 5, 202619.7719.7719.3019.3317.90-1.13%16,081
May 4, 202619.1219.5519.1219.5518.103.33%8,369
May 1, 202618.9218.9318.7318.9217.520.80%10,149
Apr 30, 202618.8718.9418.7118.7717.380.57%5,571
Apr 29, 202618.6718.7218.4818.6617.28-0.55%20,848
Apr 28, 202619.0519.0918.8418.9817.37-1.48%9,012
Apr 27, 202619.3019.3119.1319.2617.63-0.05%5,727
Apr 24, 202619.3419.3519.1419.2717.641.02%3,532
Apr 23, 202619.2619.3919.0219.0817.46-1.53%11,879
Apr 22, 202619.0519.3719.0519.3717.742.87%15,905
Apr 21, 202619.4319.4318.9619.0317.24-1.69%25,344
Apr 20, 202619.3719.3719.2019.3617.54-0.07%6,119
Apr 17, 202619.5019.5019.2519.3717.550.39%5,757
Apr 16, 202619.2619.3319.0519.3017.48-0.32%8,893
Apr 15, 202619.4019.4019.1319.3617.540.80%7,956
Apr 14, 202619.1219.4118.9919.3817.403.08%16,415
Apr 13, 202618.5318.8418.4018.8016.881.58%4,922
Apr 10, 202618.5418.6818.5018.5116.620.70%12,593
Apr 9, 202618.3418.5518.3118.3816.50-1.14%5,057
Apr 8, 202618.8018.8918.5418.5916.692.67%9,466
Apr 7, 202617.9418.2917.9018.2916.261.02%5,975
Apr 6, 202618.1718.2018.0118.1116.090.67%8,656
Apr 2, 202617.5818.0217.5817.9915.99-0.48%5,435
Apr 1, 202618.2718.3018.0718.0816.060.02%8,019
Mar 31, 202617.7718.3517.7718.2916.064.90%9,396
Mar 30, 202617.8317.8317.3017.4415.31-2.01%10,917
Mar 27, 202618.2118.2117.7817.7915.62-2.35%9,502
Mar 26, 202618.6418.6918.2218.2216.00-3.44%4,499
Mar 25, 202618.8218.9218.7318.8716.572.38%10,663
Mar 24, 202618.5018.7018.5018.6416.18-0.32%10,391
Mar 23, 202618.7618.9318.6818.7016.241.05%7,821
Mar 20, 202618.8718.8718.3518.5116.07-1.83%5,257
Mar 19, 202618.5018.8818.4118.8516.370.11%6,854
Mar 18, 202618.9018.9518.7718.8316.35-0.52%4,492
Mar 17, 202619.1019.2719.0719.1316.430.81%10,668
Mar 16, 202619.0019.0718.9318.9816.301.23%7,265
Mar 13, 202619.0219.1018.6918.7416.10-0.97%13,437
Mar 12, 202619.1019.1318.8618.9316.26-2.20%17,912
Mar 11, 202619.3619.3919.2519.3516.631.02%40,304
Mar 10, 202619.3619.5419.2419.3916.46-0.01%7,362
Mar 9, 202618.7919.3918.7419.3916.463.28%18,233
Mar 6, 202618.8919.0318.7018.7815.94-2.26%5,861
Mar 5, 202619.4319.4718.9319.2116.31-1.68%6,586
Mar 4, 202619.1319.6318.9819.5416.594.16%10,863
Mar 3, 202618.9619.1018.6418.9715.92-2.70%16,782
Mar 2, 202619.0519.6019.0219.5016.36-0.38%17,143
Feb 27, 202619.4919.5719.3919.5716.43-13,103
Feb 26, 202619.9919.9919.4819.5716.43-2.12%18,468
Feb 25, 202620.0420.1219.9519.9916.780.31%26,922
Feb 24, 202620.0320.2219.7820.1416.732.51%34,633
Feb 23, 202619.8920.0019.6119.6516.32-1.52%14,644
Feb 20, 202619.7820.0319.7819.9516.570.86%12,287
Feb 19, 202619.5819.8219.5019.7816.430.93%4,638
Feb 18, 202619.4719.7519.4319.6016.281.65%14,905
Feb 17, 202619.1219.6019.0819.5116.010.39%44,378
Feb 13, 202619.2519.6119.1719.4415.951.88%14,234
Feb 12, 202619.6219.6218.8719.0815.66-2.73%15,915
Feb 11, 202619.8819.8819.2619.6116.10-2.25%19,694
Feb 10, 202620.3420.6620.2620.2916.47-0.11%22,338
Feb 9, 202619.9520.4019.9520.3216.482.32%12,616
Feb 6, 202620.1420.1519.7019.8616.110.07%9,779
Feb 5, 202620.0520.2919.6619.8416.10-2.77%33,458
Feb 4, 202621.0721.1320.1020.4116.56-6.67%27,502
Feb 3, 202622.8322.8321.9122.1617.74-0.85%25,989
Feb 2, 202622.1322.6422.1322.3517.900.75%21,268
Jan 30, 202622.5622.7022.0822.1817.76-3.70%29,547
Jan 29, 202623.2923.3422.6923.0418.44-0.33%22,738
Jan 28, 202623.3023.3222.9623.1118.50-1.02%14,129
Jan 27, 202624.0024.0523.5323.5718.70-2.39%23,310
Jan 26, 202624.1124.4224.1124.1419.15-0.84%13,840
Jan 23, 202624.1724.4724.1724.3519.310.97%9,276
Jan 22, 202624.1124.1823.9624.1119.130.86%13,230