YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
38.48
-0.46 (-1.18%)
At close: May 30, 2025, 4:00 PM
38.50
+0.02 (0.05%)
After-hours: May 30, 2025, 8:00 PM EDT
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 38.40 | 38.78 | 38.04 | 38.48 | 38.48 | -1.18% | 92,920 |
| May 29, 2025 | 39.73 | 39.73 | 38.60 | 38.94 | 38.94 | -1.91% | 91,073 |
| May 28, 2025 | 40.51 | 40.52 | 39.40 | 39.70 | 39.21 | -2.50% | 175,484 |
| May 27, 2025 | 40.16 | 41.00 | 40.02 | 40.72 | 40.21 | 3.22% | 157,766 |
| May 23, 2025 | 39.50 | 40.12 | 39.20 | 39.45 | 38.96 | -2.93% | 158,847 |
| May 22, 2025 | 40.00 | 41.02 | 40.00 | 40.64 | 40.13 | 0.57% | 76,894 |
| May 21, 2025 | 40.49 | 41.72 | 40.06 | 40.41 | 39.43 | -1.37% | 153,081 |
| May 20, 2025 | 40.89 | 41.11 | 40.35 | 40.97 | 39.98 | 0.29% | 102,390 |
| May 19, 2025 | 40.00 | 40.91 | 39.56 | 40.85 | 39.86 | 1.31% | 121,095 |
| May 16, 2025 | 39.82 | 40.60 | 39.76 | 40.32 | 39.34 | 2.05% | 143,319 |
| May 15, 2025 | 39.86 | 40.00 | 38.75 | 39.51 | 38.55 | -2.83% | 108,765 |
| May 14, 2025 | 40.35 | 40.94 | 40.35 | 40.66 | 39.20 | 1.12% | 182,372 |
| May 13, 2025 | 39.84 | 40.40 | 39.58 | 40.21 | 38.77 | 2.63% | 185,500 |
| May 12, 2025 | 39.59 | 39.96 | 38.62 | 39.18 | 37.78 | 1.87% | 203,462 |
| May 9, 2025 | 38.08 | 39.00 | 38.00 | 38.46 | 37.08 | 1.01% | 130,233 |
| May 8, 2025 | 37.49 | 38.24 | 37.15 | 38.08 | 36.71 | 2.41% | 118,895 |
| May 7, 2025 | 37.14 | 37.37 | 36.75 | 37.18 | 35.15 | 0.90% | 152,682 |
| May 6, 2025 | 36.21 | 36.86 | 36.09 | 36.85 | 34.84 | 0.19% | 34,007 |
| May 5, 2025 | 37.20 | 37.20 | 36.37 | 36.78 | 34.78 | -2.49% | 112,634 |
| May 2, 2025 | 37.50 | 38.04 | 37.26 | 37.72 | 35.67 | 1.86% | 85,516 |
| May 1, 2025 | 37.52 | 37.94 | 36.67 | 37.03 | 35.01 | 0.33% | 75,573 |
| Apr 30, 2025 | 36.75 | 36.91 | 35.68 | 36.91 | 34.46 | -1.03% | 108,275 |
| Apr 29, 2025 | 36.77 | 37.49 | 36.64 | 37.29 | 34.82 | 0.79% | 78,931 |
| Apr 28, 2025 | 37.31 | 37.43 | 36.08 | 37.00 | 34.54 | -0.72% | 94,298 |
| Apr 25, 2025 | 36.97 | 37.40 | 36.64 | 37.27 | 34.80 | 1.61% | 73,231 |
| Apr 24, 2025 | 35.90 | 36.99 | 35.90 | 36.68 | 34.25 | 0.30% | 51,660 |
| Apr 23, 2025 | 36.86 | 37.00 | 36.27 | 36.57 | 33.77 | 1.25% | 53,503 |
| Apr 22, 2025 | 35.19 | 36.15 | 34.71 | 36.12 | 33.35 | 5.99% | 75,286 |
| Apr 21, 2025 | 34.62 | 34.79 | 33.70 | 34.08 | 31.47 | -0.64% | 74,994 |
| Apr 17, 2025 | 34.39 | 34.39 | 33.46 | 34.30 | 31.67 | -0.26% | 45,206 |
| Apr 16, 2025 | 34.18 | 34.74 | 33.75 | 34.39 | 31.36 | -0.61% | 62,430 |
| Apr 15, 2025 | 35.43 | 36.05 | 34.13 | 34.60 | 31.55 | -1.84% | 60,200 |
| Apr 14, 2025 | 35.47 | 36.08 | 34.80 | 35.25 | 32.14 | 1.06% | 57,014 |
| Apr 11, 2025 | 33.68 | 34.95 | 33.41 | 34.88 | 31.81 | 5.54% | 43,706 |
| Apr 10, 2025 | 34.11 | 34.11 | 32.20 | 33.05 | 30.14 | -6.21% | 51,462 |
| Apr 9, 2025 | 30.86 | 35.99 | 30.80 | 35.24 | 31.73 | 12.98% | 106,091 |
| Apr 8, 2025 | 34.12 | 34.12 | 30.54 | 31.19 | 28.09 | -4.43% | 69,180 |
| Apr 7, 2025 | 30.09 | 34.50 | 30.09 | 32.64 | 29.39 | -2.17% | 108,866 |
| Apr 4, 2025 | 33.27 | 33.76 | 31.01 | 33.36 | 30.04 | -1.56% | 99,602 |
| Apr 3, 2025 | 33.37 | 34.83 | 33.25 | 33.89 | 30.52 | -7.63% | 67,467 |
| Apr 2, 2025 | 35.29 | 36.70 | 35.12 | 36.69 | 32.64 | 1.78% | 57,778 |
| Apr 1, 2025 | 34.62 | 36.08 | 33.90 | 36.05 | 32.07 | 4.58% | 44,253 |
| Mar 31, 2025 | 34.50 | 34.77 | 33.27 | 34.47 | 30.66 | -2.21% | 82,854 |
| Mar 28, 2025 | 37.00 | 37.18 | 35.04 | 35.25 | 31.36 | -6.78% | 79,248 |
| Mar 27, 2025 | 37.83 | 38.44 | 37.32 | 37.82 | 33.64 | -2.08% | 60,345 |
| Mar 26, 2025 | 39.93 | 39.94 | 38.25 | 38.62 | 33.93 | -3.21% | 72,620 |
| Mar 25, 2025 | 40.17 | 40.34 | 39.63 | 39.90 | 35.05 | -0.65% | 65,061 |
| Mar 24, 2025 | 38.85 | 40.16 | 38.79 | 40.16 | 35.28 | 5.71% | 70,213 |
| Mar 21, 2025 | 37.33 | 38.16 | 36.93 | 37.99 | 33.37 | 0.42% | 60,352 |
| Mar 20, 2025 | 37.79 | 38.40 | 37.50 | 37.83 | 33.23 | -1.61% | 40,649 |