YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
27.83
-0.86 (-3.00%)
Nov 17, 2025, 3:47 PM EST - Market open
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 28.21 | 28.78 | 27.60 | 27.60 | - | -3.80% | 296,443 |
| Nov 14, 2025 | 28.49 | 29.29 | 28.10 | 28.69 | 28.69 | -0.38% | 243,429 |
| Nov 13, 2025 | 30.00 | 30.15 | 28.68 | 28.80 | 28.80 | -5.91% | 334,081 |
| Nov 12, 2025 | 31.38 | 31.38 | 30.30 | 30.61 | 30.61 | -2.92% | 226,362 |
| Nov 11, 2025 | 32.09 | 32.10 | 31.47 | 31.53 | 31.03 | -2.72% | 202,144 |
| Nov 10, 2025 | 33.41 | 33.41 | 32.26 | 32.41 | 31.89 | -0.89% | 161,000 |
| Nov 7, 2025 | 31.75 | 32.74 | 31.12 | 32.70 | 32.18 | 0.58% | 264,735 |
| Nov 6, 2025 | 34.00 | 34.00 | 32.35 | 32.51 | 31.99 | -5.02% | 295,425 |
| Nov 5, 2025 | 34.03 | 34.23 | 33.56 | 34.23 | 33.68 | 0.44% | 166,492 |
| Nov 4, 2025 | 34.75 | 35.26 | 34.03 | 34.08 | 32.99 | -3.84% | 322,810 |
| Nov 3, 2025 | 35.56 | 35.90 | 34.98 | 35.44 | 34.31 | 0.23% | 242,378 |
| Oct 31, 2025 | 35.50 | 35.66 | 34.96 | 35.36 | 34.23 | 1.46% | 149,162 |
| Oct 30, 2025 | 35.40 | 35.54 | 34.82 | 34.85 | 33.74 | -2.54% | 176,693 |
| Oct 29, 2025 | 36.25 | 36.26 | 35.41 | 35.76 | 34.62 | -2.27% | 168,838 |
| Oct 28, 2025 | 36.98 | 37.21 | 36.52 | 36.59 | 34.85 | -1.05% | 286,870 |
| Oct 27, 2025 | 37.01 | 37.09 | 36.50 | 36.98 | 35.22 | 2.07% | 135,618 |
| Oct 24, 2025 | 35.76 | 36.34 | 35.68 | 36.23 | 34.51 | 2.58% | 134,855 |
| Oct 23, 2025 | 34.68 | 35.58 | 34.47 | 35.32 | 33.64 | 2.20% | 182,788 |
| Oct 22, 2025 | 36.25 | 36.36 | 33.77 | 34.56 | 32.92 | -7.64% | 423,522 |
| Oct 21, 2025 | 37.59 | 37.60 | 36.82 | 37.42 | 35.09 | 0.08% | 296,090 |
| Oct 20, 2025 | 37.23 | 38.08 | 37.10 | 37.39 | 35.06 | 2.61% | 145,809 |
| Oct 17, 2025 | 36.50 | 36.72 | 35.64 | 36.44 | 34.17 | -0.87% | 164,957 |
| Oct 16, 2025 | 38.16 | 38.16 | 36.66 | 36.76 | 34.47 | -2.80% | 208,798 |
| Oct 15, 2025 | 37.79 | 38.38 | 37.30 | 37.82 | 35.47 | 0.19% | 161,902 |
| Oct 14, 2025 | 36.79 | 38.40 | 35.99 | 37.75 | 34.85 | -0.08% | 237,339 |
| Oct 13, 2025 | 37.08 | 37.78 | 36.75 | 37.78 | 34.88 | 3.14% | 193,754 |
| Oct 10, 2025 | 38.31 | 38.78 | 36.45 | 36.63 | 33.82 | -4.08% | 296,014 |
| Oct 9, 2025 | 38.00 | 38.26 | 37.31 | 38.19 | 35.26 | -0.34% | 127,349 |
| Oct 8, 2025 | 37.90 | 38.53 | 37.80 | 38.32 | 34.91 | 1.32% | 163,377 |
| Oct 7, 2025 | 38.41 | 38.48 | 37.00 | 37.82 | 34.45 | -0.99% | 193,983 |
| Oct 6, 2025 | 37.79 | 38.22 | 37.50 | 38.20 | 34.80 | 2.44% | 187,263 |
| Oct 3, 2025 | 37.00 | 37.72 | 36.88 | 37.29 | 33.97 | 0.87% | 230,483 |
| Oct 2, 2025 | 36.68 | 36.99 | 36.32 | 36.97 | 33.68 | 0.79% | 139,785 |
| Oct 1, 2025 | 36.86 | 36.91 | 36.48 | 36.68 | 33.02 | 0.44% | 192,296 |
| Sep 30, 2025 | 36.50 | 36.63 | 36.23 | 36.52 | 32.88 | -0.05% | 122,982 |
| Sep 29, 2025 | 35.50 | 36.65 | 35.50 | 36.54 | 32.89 | 3.54% | 177,940 |
| Sep 26, 2025 | 35.51 | 35.51 | 34.51 | 35.29 | 31.77 | - | 184,243 |
| Sep 25, 2025 | 35.65 | 35.75 | 34.69 | 35.29 | 31.77 | -4.41% | 145,720 |
| Sep 24, 2025 | 36.94 | 37.30 | 36.71 | 36.92 | 32.78 | 1.23% | 183,811 |
| Sep 23, 2025 | 37.10 | 37.33 | 36.36 | 36.47 | 32.38 | -1.35% | 136,247 |
| Sep 22, 2025 | 36.45 | 36.99 | 35.90 | 36.97 | 32.82 | 0.60% | 145,549 |
| Sep 19, 2025 | 36.81 | 37.20 | 36.55 | 36.75 | 32.62 | -0.54% | 126,568 |
| Sep 18, 2025 | 36.77 | 37.03 | 36.56 | 36.95 | 32.80 | 0.30% | 80,349 |
| Sep 17, 2025 | 36.57 | 36.98 | 36.08 | 36.84 | 32.30 | 0.87% | 124,807 |
| Sep 16, 2025 | 36.25 | 36.56 | 35.82 | 36.52 | 32.02 | 1.42% | 62,331 |
| Sep 15, 2025 | 35.75 | 36.09 | 35.67 | 36.01 | 31.57 | 0.92% | 95,112 |
| Sep 12, 2025 | 35.60 | 35.73 | 35.35 | 35.68 | 31.28 | 1.13% | 111,049 |
| Sep 11, 2025 | 35.33 | 35.58 | 35.05 | 35.28 | 30.93 | -0.65% | 98,221 |
| Sep 10, 2025 | 35.70 | 35.95 | 35.28 | 35.51 | 30.80 | 0.40% | 116,090 |
| Sep 9, 2025 | 34.65 | 35.37 | 34.63 | 35.37 | 30.68 | 2.67% | 132,634 |