YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
36.01
+0.33 (0.92%)
At close: Sep 15, 2025, 4:00 PM EDT
36.10
+0.09 (0.25%)
After-hours: Sep 15, 2025, 4:36 PM EDT
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 35.75 | 35.94 | 35.67 | 36.00 | - | 0.90% | 75,886 |
| Sep 12, 2025 | 35.60 | 35.73 | 35.35 | 35.68 | 35.68 | 1.13% | 111,049 |
| Sep 11, 2025 | 35.33 | 35.58 | 35.05 | 35.28 | 35.28 | -0.65% | 98,221 |
| Sep 10, 2025 | 35.70 | 35.95 | 35.28 | 35.51 | 35.13 | 0.40% | 116,090 |
| Sep 9, 2025 | 34.65 | 35.37 | 34.63 | 35.37 | 35.00 | 2.67% | 132,634 |
| Sep 8, 2025 | 34.05 | 34.56 | 33.93 | 34.45 | 34.08 | 1.35% | 140,813 |
| Sep 5, 2025 | 34.36 | 34.63 | 33.18 | 33.99 | 33.63 | -0.03% | 183,456 |
| Sep 4, 2025 | 34.32 | 34.50 | 33.80 | 34.00 | 33.64 | -2.88% | 144,024 |
| Sep 3, 2025 | 35.48 | 35.54 | 34.80 | 35.01 | 34.20 | -0.54% | 163,201 |
| Sep 2, 2025 | 34.87 | 35.35 | 34.30 | 35.20 | 34.38 | -0.37% | 146,499 |
| Aug 29, 2025 | 35.35 | 35.40 | 34.94 | 35.33 | 34.51 | -0.34% | 103,257 |
| Aug 28, 2025 | 35.54 | 35.61 | 35.29 | 35.45 | 34.63 | -0.48% | 83,952 |
| Aug 27, 2025 | 35.75 | 35.86 | 35.53 | 35.62 | 34.36 | -0.08% | 110,470 |
| Aug 26, 2025 | 35.23 | 35.72 | 35.11 | 35.65 | 34.39 | 1.05% | 80,413 |
| Aug 25, 2025 | 35.44 | 35.59 | 34.90 | 35.28 | 34.03 | -1.34% | 115,234 |
| Aug 22, 2025 | 34.60 | 35.88 | 34.45 | 35.76 | 34.49 | 2.70% | 134,077 |
| Aug 21, 2025 | 34.99 | 34.99 | 34.52 | 34.82 | 33.59 | -1.72% | 78,920 |
| Aug 20, 2025 | 35.26 | 35.52 | 34.24 | 35.43 | 33.77 | 0.48% | 142,419 |
| Aug 19, 2025 | 36.57 | 36.57 | 35.00 | 35.26 | 33.61 | -2.06% | 182,473 |
| Aug 18, 2025 | 36.03 | 36.63 | 35.60 | 36.00 | 34.32 | -1.37% | 222,914 |
| Aug 15, 2025 | 36.50 | 36.50 | 35.90 | 36.50 | 34.79 | 0.22% | 162,630 |
| Aug 14, 2025 | 36.23 | 36.48 | 35.71 | 36.42 | 34.72 | -1.65% | 174,872 |
| Aug 13, 2025 | 37.06 | 37.49 | 36.73 | 37.03 | 34.87 | - | 192,940 |
| Aug 12, 2025 | 37.00 | 37.10 | 36.54 | 37.03 | 34.87 | 1.37% | 97,993 |
| Aug 11, 2025 | 36.54 | 37.15 | 36.37 | 36.53 | 34.40 | 0.38% | 188,917 |
| Aug 8, 2025 | 36.67 | 36.79 | 35.85 | 36.39 | 34.27 | -0.16% | 176,982 |
| Aug 7, 2025 | 36.55 | 36.73 | 35.98 | 36.45 | 34.32 | -0.22% | 132,501 |
| Aug 6, 2025 | 36.07 | 36.60 | 35.66 | 36.53 | 33.99 | 1.30% | 162,734 |
| Aug 5, 2025 | 36.55 | 36.60 | 35.63 | 36.06 | 33.56 | -1.39% | 200,506 |
| Aug 4, 2025 | 36.04 | 36.57 | 35.57 | 36.57 | 34.03 | 2.67% | 190,223 |
| Aug 1, 2025 | 36.30 | 36.49 | 35.10 | 35.62 | 33.15 | -5.34% | 302,099 |
| Jul 31, 2025 | 37.96 | 38.29 | 37.53 | 37.63 | 35.02 | -0.97% | 173,659 |
| Jul 30, 2025 | 38.11 | 38.64 | 37.71 | 38.00 | 34.92 | 0.03% | 207,764 |
| Jul 29, 2025 | 38.85 | 38.98 | 37.66 | 37.99 | 34.91 | -2.96% | 389,528 |
| Jul 28, 2025 | 39.44 | 39.60 | 38.76 | 39.15 | 35.98 | -0.08% | 296,000 |
| Jul 25, 2025 | 39.32 | 39.39 | 38.76 | 39.18 | 36.01 | -1.38% | 313,520 |
| Jul 24, 2025 | 39.80 | 39.86 | 39.30 | 39.73 | 36.51 | -0.85% | 239,414 |
| Jul 23, 2025 | 40.33 | 40.33 | 39.51 | 40.07 | 36.38 | -1.18% | 310,587 |
| Jul 22, 2025 | 40.73 | 41.06 | 39.50 | 40.55 | 36.81 | 0.27% | 291,661 |
| Jul 21, 2025 | 41.05 | 41.59 | 40.35 | 40.44 | 36.71 | -1.61% | 418,392 |
| Jul 18, 2025 | 41.20 | 41.63 | 40.85 | 41.10 | 37.31 | -0.10% | 250,286 |
| Jul 17, 2025 | 40.70 | 41.30 | 40.38 | 41.14 | 37.35 | -0.02% | 195,237 |
| Jul 16, 2025 | 40.65 | 41.26 | 40.62 | 41.15 | 36.93 | 2.24% | 236,127 |
| Jul 15, 2025 | 40.51 | 40.70 | 39.96 | 40.25 | 36.12 | -0.62% | 246,347 |
| Jul 14, 2025 | 40.21 | 41.00 | 40.21 | 40.50 | 36.34 | 1.12% | 279,119 |
| Jul 11, 2025 | 40.42 | 40.52 | 39.78 | 40.05 | 35.94 | -0.87% | 272,659 |
| Jul 10, 2025 | 40.10 | 40.50 | 39.68 | 40.40 | 36.25 | -0.25% | 255,367 |
| Jul 9, 2025 | 40.23 | 40.50 | 39.63 | 40.50 | 35.91 | 1.35% | 314,840 |
| Jul 8, 2025 | 40.27 | 40.50 | 39.75 | 39.96 | 35.44 | -0.22% | 243,020 |
| Jul 7, 2025 | 40.38 | 40.38 | 39.28 | 40.05 | 35.52 | -2.32% | 287,179 |