YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
38.20
+0.91 (2.44%)
At close: Oct 6, 2025, 4:00 PM EDT
38.17
-0.03 (-0.08%)
After-hours: Oct 6, 2025, 6:56 PM EDT
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 37.79 | 38.22 | 37.50 | 38.20 | 38.20 | 2.44% | 185,598 |
| Oct 3, 2025 | 37.00 | 37.72 | 36.88 | 37.29 | 37.29 | 0.87% | 230,483 |
| Oct 2, 2025 | 36.68 | 36.99 | 36.32 | 36.97 | 36.97 | 0.79% | 139,785 |
| Oct 1, 2025 | 36.86 | 36.91 | 36.48 | 36.68 | 36.25 | 0.44% | 192,296 |
| Sep 30, 2025 | 36.50 | 36.63 | 36.23 | 36.52 | 36.10 | -0.05% | 122,982 |
| Sep 29, 2025 | 35.50 | 36.65 | 35.50 | 36.54 | 36.12 | 3.54% | 177,940 |
| Sep 26, 2025 | 35.51 | 35.51 | 34.51 | 35.29 | 34.88 | - | 184,243 |
| Sep 25, 2025 | 35.65 | 35.75 | 34.69 | 35.29 | 34.88 | -4.41% | 145,720 |
| Sep 24, 2025 | 36.94 | 37.30 | 36.71 | 36.92 | 35.97 | 1.23% | 183,811 |
| Sep 23, 2025 | 37.10 | 37.33 | 36.36 | 36.47 | 35.53 | -1.35% | 136,247 |
| Sep 22, 2025 | 36.45 | 36.99 | 35.90 | 36.97 | 36.02 | 0.60% | 145,549 |
| Sep 19, 2025 | 36.81 | 37.20 | 36.55 | 36.75 | 35.80 | -0.54% | 126,568 |
| Sep 18, 2025 | 36.77 | 37.03 | 36.56 | 36.95 | 36.00 | 0.30% | 80,349 |
| Sep 17, 2025 | 36.57 | 36.98 | 36.08 | 36.84 | 35.45 | 0.87% | 124,807 |
| Sep 16, 2025 | 36.25 | 36.56 | 35.82 | 36.52 | 35.14 | 1.42% | 62,331 |
| Sep 15, 2025 | 35.75 | 36.09 | 35.67 | 36.01 | 34.65 | 0.92% | 95,112 |
| Sep 12, 2025 | 35.60 | 35.73 | 35.35 | 35.68 | 34.33 | 1.13% | 111,049 |
| Sep 11, 2025 | 35.33 | 35.58 | 35.05 | 35.28 | 33.95 | -0.65% | 98,221 |
| Sep 10, 2025 | 35.70 | 35.95 | 35.28 | 35.51 | 33.81 | 0.40% | 116,090 |
| Sep 9, 2025 | 34.65 | 35.37 | 34.63 | 35.37 | 33.67 | 2.67% | 132,634 |
| Sep 8, 2025 | 34.05 | 34.56 | 33.93 | 34.45 | 32.80 | 1.35% | 140,813 |
| Sep 5, 2025 | 34.36 | 34.63 | 33.18 | 33.99 | 32.36 | -0.03% | 183,456 |
| Sep 4, 2025 | 34.32 | 34.50 | 33.80 | 34.00 | 32.37 | -2.88% | 144,024 |
| Sep 3, 2025 | 35.48 | 35.54 | 34.80 | 35.01 | 32.91 | -0.54% | 163,201 |
| Sep 2, 2025 | 34.87 | 35.35 | 34.30 | 35.20 | 33.08 | -0.37% | 146,499 |
| Aug 29, 2025 | 35.35 | 35.40 | 34.94 | 35.33 | 33.21 | -0.34% | 103,257 |
| Aug 28, 2025 | 35.54 | 35.61 | 35.29 | 35.45 | 33.32 | -0.48% | 83,952 |
| Aug 27, 2025 | 35.75 | 35.86 | 35.53 | 35.62 | 33.06 | -0.08% | 110,470 |
| Aug 26, 2025 | 35.23 | 35.72 | 35.11 | 35.65 | 33.09 | 1.05% | 80,413 |
| Aug 25, 2025 | 35.44 | 35.59 | 34.90 | 35.28 | 32.75 | -1.34% | 115,234 |
| Aug 22, 2025 | 34.60 | 35.88 | 34.45 | 35.76 | 33.19 | 2.70% | 134,077 |
| Aug 21, 2025 | 34.99 | 34.99 | 34.52 | 34.82 | 32.32 | -1.72% | 78,920 |
| Aug 20, 2025 | 35.26 | 35.52 | 34.24 | 35.43 | 32.50 | 0.48% | 142,419 |
| Aug 19, 2025 | 36.57 | 36.57 | 35.00 | 35.26 | 32.34 | -2.06% | 182,473 |
| Aug 18, 2025 | 36.03 | 36.63 | 35.60 | 36.00 | 33.02 | -1.37% | 222,914 |
| Aug 15, 2025 | 36.50 | 36.50 | 35.90 | 36.50 | 33.48 | 0.22% | 162,630 |
| Aug 14, 2025 | 36.23 | 36.48 | 35.71 | 36.42 | 33.41 | -1.65% | 174,872 |
| Aug 13, 2025 | 37.06 | 37.49 | 36.73 | 37.03 | 33.55 | - | 192,940 |
| Aug 12, 2025 | 37.00 | 37.10 | 36.54 | 37.03 | 33.55 | 1.37% | 97,993 |
| Aug 11, 2025 | 36.54 | 37.15 | 36.37 | 36.53 | 33.10 | 0.38% | 188,917 |
| Aug 8, 2025 | 36.67 | 36.79 | 35.85 | 36.39 | 32.97 | -0.16% | 176,982 |
| Aug 7, 2025 | 36.55 | 36.73 | 35.98 | 36.45 | 33.03 | -0.22% | 132,501 |
| Aug 6, 2025 | 36.07 | 36.60 | 35.66 | 36.53 | 32.71 | 1.30% | 162,734 |
| Aug 5, 2025 | 36.55 | 36.60 | 35.63 | 36.06 | 32.29 | -1.39% | 200,506 |
| Aug 4, 2025 | 36.04 | 36.57 | 35.57 | 36.57 | 32.75 | 2.67% | 190,223 |
| Aug 1, 2025 | 36.30 | 36.49 | 35.10 | 35.62 | 31.89 | -5.34% | 302,099 |
| Jul 31, 2025 | 37.96 | 38.29 | 37.53 | 37.63 | 33.69 | -0.97% | 173,659 |
| Jul 30, 2025 | 38.11 | 38.64 | 37.71 | 38.00 | 33.60 | 0.03% | 207,764 |
| Jul 29, 2025 | 38.85 | 38.98 | 37.66 | 37.99 | 33.59 | -2.96% | 389,528 |
| Jul 28, 2025 | 39.44 | 39.60 | 38.76 | 39.15 | 34.62 | -0.08% | 296,000 |