YieldMax Dorsey Wright Featured 5 Income ETF (FEAT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -5.18677774792 | 37.21 | 39.01 | 33.8 | 15742 | 36.88149426 | SP |
| 4 | -10.79 | -23.4208812676 | 46.07 | 47.06 | 33.8 | 35102 | 42.54178898 | SP |
| 12 | -14.89 | -29.6790910903 | 50.17 | 50.21 | 33.8 | 28975 | 45.22605404 | SP |
| 26 | -14.89 | -29.6790910903 | 50.17 | 50.21 | 33.8 | 28975 | 45.22605404 | SP |
| 52 | -14.89 | -29.6790910903 | 50.17 | 50.21 | 33.8 | 28975 | 45.22605404 | SP |
| 156 | -14.89 | -29.6790910903 | 50.17 | 50.21 | 33.8 | 28975 | 45.22605404 | SP |
| 260 | -14.89 | -29.6790910903 | 50.17 | 50.21 | 33.8 | 28975 | 45.22605404 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 35.28 | 1.19 | 3.49 | 34.4 | 35.58 | 34.4 | 13970 |
| 1741646100 | 34.09 | -3.23 | -8.65 | 35.99 | 35.99 | 33.8 | 21078 |
| 1741390500 | 37.32 | -0.13 | -0.35 | 37.37 | 37.6487 | 36.36 | 12921 |
| 1741304100 | 37.45 | -1.56 | -4.00 | 38.36 | 38.69 | 37.2212 | 11472 |
| 1741217700 | 39.01 | 1.13 | 2.98 | 38.37 | 39.01 | 37.9566 | 11915 |
| 1741131300 | 37.88 | -0.26 | -0.68 | 37.21 | 38.5105 | 36.3812 | 21322 |
| 1741044900 | 38.14 | -0.58 | -1.50 | 39.81 | 39.83 | 37.84 | 15834 |
| 1740785700 | 38.72 | 0.78 | 2.06 | 37.6 | 38.72 | 37.29 | 10869 |
| 1740699300 | 37.94 | -0.74 | -1.91 | 39.05 | 39.12 | 37.82 | 12823 |
| 1740612900 | 38.68 | -0.26 | -0.67 | 38.84 | 39.42 | 38.29 | 36699 |
| 1740526500 | 38.94 | -1.91 | -4.68 | 39.87 | 39.98 | 38.19 | 54248 |
| 1740440100 | 40.85 | -1.04 | -2.48 | 42.13 | 42.13 | 40.4213 | 47453 |
| 1740180900 | 41.89 | -1.68 | -3.86 | 44.01 | 44.01 | 41.82 | 65765 |
| 1740094500 | 43.57 | -2.15 | -4.70 | 43.95 | 44.0299 | 43.2 | 45272 |
| 1740008100 | 45.72 | -0.43 | -0.93 | 46.3 | 46.3 | 45.635 | 166002 |
| 1739921700 | 46.15 | -0.65 | -1.39 | 47.06 | 47.06 | 45.73 | 47077 |
| 1739576100 | 46.8 | -0.08 | -0.17 | 46.85 | 46.9799 | 46.4456 | 34113 |
| 1739489700 | 46.88 | 0.98 | 2.14 | 46.12 | 46.88 | 46.12 | 21659 |
| 1739403300 | 45.9 | 0.75 | 1.66 | 44.97 | 45.946 | 44.9618 | 17943 |
| 1739316900 | 45.15 | -1.02 | -2.21 | 46.07 | 46.07 | 45.05 | 12474 |
| 1739230500 | 46.17 | 0.29 | 0.63 | 46.25 | 46.5888 | 45.97 | 15654 |
| 1738971300 | 45.88 | -0.07 | -0.15 | 46.25 | 46.78 | 45.88 | 27424 |
| 1738884900 | 45.95 | -0.15 | -0.33 | 46.32 | 46.32 | 45.5018 | 23454 |
| 1738798500 | 46.1 | -0.51 | -1.09 | 46.75 | 46.8084 | 46.1 | 13056 |
| 1738712100 | 46.61 | 0.26 | 0.56 | 46.33 | 46.82 | 46.33 | 20041 |
| 1738625700 | 46.35 | -0.16 | -0.34 | 44.97 | 46.5452 | 44.83 | 31905 |
| 1738366500 | 46.51 | -0.22 | -0.47 | 47.01 | 47.4388 | 46.4 | 22561 |
| 1738280100 | 46.73 | 0.6 | 1.30 | 46.87 | 47.09 | 46.55 | 19632 |
| 1738193700 | 46.13 | 0.3 | 0.65 | 45.83 | 46.2 | 45.27 | 33024 |
| 1738107300 | 45.83 | 0.03 | 0.07 | 45.9 | 46.0485 | 45.28 | 27865 |
| 1738020900 | 45.8 | -0.68 | -1.46 | 44.96 | 46.22 | 44.617 | 45687 |
| 1737761700 | 46.48 | -2.21 | -4.54 | 47.12 | 47.21 | 46.38 | 57737 |
| 1737675300 | 48.69 | 0 | 0.00 | 48.69 | 48.69 | 48.69 | 0 |
| 1737588900 | 48.69 | 0.35 | 0.72 | 49.04 | 49.28 | 48.5 | 206692 |
| 1737502500 | 48.34 | 0.13 | 0.27 | 48.71 | 48.71 | 46.92 | 56299 |
| 1737156900 | 48.21 | 0.98 | 2.07 | 48.13 | 48.4297 | 47.905 | 11387 |
| 1737070500 | 47.23 | 0.01 | 0.02 | 47.19 | 47.44 | 46.73 | 5085 |
| 1736984100 | 47.22 | 1.8 | 3.96 | 46.56 | 47.34 | 46.56 | 10766 |
| 1736897700 | 45.42 | 0.07 | 0.15 | 46.17 | 46.17 | 45.19 | 6798 |
| 1736811300 | 45.35 | -0.19 | -0.42 | 44.45 | 45.35 | 44.16 | 8289 |
| 1736552100 | 45.54 | -0.3 | -0.65 | 45.7 | 45.89 | 44.58 | 9107 |
| 1736379300 | 45.84 | -0.51 | -1.10 | 46.02 | 46.1 | 45.16 | 21117 |
| 1736292900 | 46.35 | -1.77 | -3.68 | 47.92 | 48.03 | 46.03 | 21209 |
| 1736206500 | 48.12 | 1.17 | 2.49 | 47.71 | 48.27 | 47.2977 | 29438 |
| 1735947300 | 46.95 | 1.69 | 3.73 | 45.7 | 46.97 | 45.7 | 7263 |
| 1735860900 | 45.26 | 0.07 | 0.15 | 45.53 | 45.76 | 44.76 | 8918 |
| 1735688100 | 45.19 | -0.92 | -2.00 | 46.87 | 46.87 | 45.0166 | 11435 |
| 1735601700 | 46.11 | -1.41 | -2.97 | 46.7 | 46.7 | 45.72 | 21676 |
| 1735342500 | 47.52 | -1.04 | -2.14 | 48.66 | 48.66 | 47.1638 | 14090 |
| 1735256100 | 48.56 | -0.67 | -1.35 | 49.17 | 49.17 | 48.4009 | 15937 |
| 1735077840 | 49.225 | 1.39 | 2.90 | 48.32 | 49.29 | 48.28 | 6667 |
| 1734996900 | 47.84 | 0.34 | 0.72 | 48.01 | 48.05 | 47.14 | 14188 |
| 1734737700 | 47.5 | 0.31 | 0.66 | 46.59 | 48.32 | 46.4688 | 18560 |
| 1734651300 | 47.19 | -0.3 | -0.63 | 48.67 | 48.67 | 47.09 | 18741 |
| 1734564900 | 47.49 | -2.22 | -4.47 | 49.73 | 50.21 | 47.49 | 19686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
