YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ: FEAT · Real-Time Price · USD
25.47
+0.28 (1.09%)
Jan 13, 2026, 10:50 AM EST - Market open
FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 25.41 | 25.72 | 25.33 | 25.72 | - | 2.08% | 13,114 |
| Jan 12, 2026 | 24.77 | 25.24 | 24.77 | 25.20 | 25.19 | 0.91% | 23,763 |
| Jan 9, 2026 | 25.06 | 25.15 | 24.85 | 24.97 | 24.97 | -0.43% | 10,344 |
| Jan 8, 2026 | 25.40 | 25.40 | 25.05 | 25.08 | 25.07 | -1.08% | 16,983 |
| Jan 7, 2026 | 25.21 | 25.56 | 25.20 | 25.35 | 25.35 | -1.25% | 18,191 |
| Jan 6, 2026 | 25.84 | 25.84 | 25.35 | 25.67 | 25.41 | 0.51% | 12,696 |
| Jan 5, 2026 | 25.60 | 25.61 | 25.45 | 25.54 | 25.28 | 1.53% | 24,453 |
| Jan 2, 2026 | 25.29 | 25.29 | 24.91 | 25.15 | 24.90 | 0.50% | 12,405 |
| Dec 31, 2025 | 25.11 | 25.21 | 24.94 | 25.03 | 24.78 | -1.99% | 38,384 |
| Dec 30, 2025 | 25.66 | 25.81 | 25.51 | 25.54 | 24.94 | -0.51% | 30,091 |
| Dec 29, 2025 | 25.41 | 25.76 | 25.41 | 25.67 | 25.07 | 0.15% | 24,692 |
| Dec 26, 2025 | 26.01 | 26.01 | 25.60 | 25.63 | 25.03 | -0.90% | 9,237 |
| Dec 24, 2025 | 25.71 | 25.88 | 25.63 | 25.87 | 25.26 | -0.59% | 20,230 |
| Dec 23, 2025 | 26.17 | 26.17 | 25.84 | 26.02 | 25.20 | -0.91% | 12,478 |
| Dec 22, 2025 | 26.35 | 26.48 | 26.19 | 26.26 | 25.43 | 0.41% | 12,771 |
| Dec 19, 2025 | 26.00 | 26.26 | 25.93 | 26.15 | 25.32 | 2.42% | 14,650 |
| Dec 18, 2025 | 25.71 | 26.10 | 25.51 | 25.53 | 24.72 | 1.28% | 27,800 |
| Dec 17, 2025 | 26.05 | 26.12 | 25.18 | 25.21 | 24.41 | -3.05% | 27,883 |
| Dec 16, 2025 | 25.50 | 26.10 | 25.50 | 26.00 | 24.92 | 2.12% | 32,515 |
| Dec 15, 2025 | 26.10 | 26.10 | 25.42 | 25.46 | 24.41 | -1.71% | 38,727 |
| Dec 12, 2025 | 26.58 | 26.65 | 25.66 | 25.91 | 24.83 | -1.99% | 32,432 |
| Dec 11, 2025 | 26.79 | 26.79 | 26.09 | 26.43 | 25.33 | -1.77% | 26,839 |
| Dec 10, 2025 | 26.83 | 27.00 | 26.76 | 26.91 | 25.79 | -2.21% | 88,859 |
| Dec 9, 2025 | 27.50 | 27.62 | 27.30 | 27.51 | 25.83 | 0.42% | 171,323 |
| Dec 8, 2025 | 27.43 | 27.52 | 27.17 | 27.40 | 25.72 | 0.12% | 13,360 |
| Dec 5, 2025 | 27.10 | 27.62 | 27.10 | 27.37 | 25.69 | 0.35% | 5,248 |
| Dec 4, 2025 | 27.10 | 27.33 | 26.97 | 27.27 | 25.60 | 0.26% | 14,144 |
| Dec 3, 2025 | 27.06 | 27.26 | 26.79 | 27.20 | 25.54 | -0.62% | 23,917 |
| Dec 2, 2025 | 27.52 | 27.86 | 27.35 | 27.37 | 25.40 | 0.56% | 36,793 |
| Dec 1, 2025 | 26.85 | 27.29 | 26.65 | 27.22 | 25.25 | 0.27% | 21,334 |
| Nov 28, 2025 | 26.93 | 27.23 | 26.93 | 27.15 | 25.19 | 1.09% | 6,494 |
| Nov 26, 2025 | 26.55 | 26.95 | 26.55 | 26.85 | 24.91 | 0.42% | 15,966 |
| Nov 25, 2025 | 26.35 | 26.85 | 26.00 | 26.74 | 24.46 | 0.45% | 19,276 |
| Nov 24, 2025 | 25.71 | 26.64 | 25.71 | 26.62 | 24.35 | 4.39% | 13,585 |
| Nov 21, 2025 | 25.77 | 25.98 | 24.88 | 25.50 | 23.33 | -0.17% | 23,973 |
| Nov 20, 2025 | 27.74 | 27.82 | 25.47 | 25.55 | 23.37 | -5.75% | 22,740 |
| Nov 19, 2025 | 27.19 | 27.56 | 26.73 | 27.10 | 24.80 | -2.15% | 17,075 |
| Nov 18, 2025 | 27.65 | 28.00 | 27.14 | 27.70 | 24.99 | -0.69% | 22,986 |
| Nov 17, 2025 | 28.36 | 28.57 | 27.52 | 27.89 | 25.16 | -2.30% | 14,391 |
| Nov 14, 2025 | 27.73 | 28.98 | 27.64 | 28.55 | 25.75 | -0.01% | 27,685 |
| Nov 13, 2025 | 29.50 | 29.50 | 28.37 | 28.55 | 25.76 | -4.47% | 28,044 |
| Nov 12, 2025 | 29.81 | 29.95 | 29.51 | 29.89 | 26.96 | -0.68% | 39,530 |
| Nov 11, 2025 | 30.00 | 30.27 | 29.94 | 30.10 | 26.74 | -0.48% | 24,404 |
| Nov 10, 2025 | 29.93 | 30.39 | 29.93 | 30.24 | 26.87 | 3.53% | 27,529 |
| Nov 7, 2025 | 28.44 | 29.21 | 28.08 | 29.21 | 25.95 | 1.47% | 17,214 |
| Nov 6, 2025 | 30.22 | 30.22 | 28.79 | 28.79 | 25.57 | -5.81% | 19,328 |
| Nov 5, 2025 | 29.81 | 30.77 | 29.77 | 30.56 | 27.15 | 0.10% | 22,742 |
| Nov 4, 2025 | 31.08 | 31.30 | 30.50 | 30.53 | 26.65 | -4.38% | 40,159 |
| Nov 3, 2025 | 32.00 | 32.17 | 31.39 | 31.93 | 27.88 | 0.12% | 20,064 |
| Oct 31, 2025 | 31.50 | 32.56 | 31.50 | 31.89 | 27.84 | 3.43% | 14,446 |