YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)

LFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	38.77	39.06	38.30	38.75	38.75	-0.84%	115,934
Jun 18, 2025	38.47	39.24	38.23	39.08	38.61	1.19%	170,578
Jun 17, 2025	39.14	39.14	38.20	38.62	38.16	-1.71%	120,944
Jun 16, 2025	39.08	39.44	38.70	39.29	38.82	1.87%	125,601
Jun 13, 2025	38.36	38.90	38.10	38.57	38.11	-1.76%	229,555
Jun 12, 2025	39.51	39.81	39.00	39.26	38.79	-2.63%	143,711
Jun 11, 2025	40.59	40.72	39.90	40.32	39.37	-0.25%	158,013
Jun 10, 2025	40.55	40.55	39.82	40.42	39.46	0.85%	148,636
Jun 9, 2025	40.04	40.24	39.35	40.08	39.13	0.53%	180,544
Jun 6, 2025	39.41	39.88	39.00	39.87	38.93	3.50%	109,507
Jun 5, 2025	39.75	39.94	38.42	38.52	37.61	-3.84%	138,554
Jun 4, 2025	39.81	40.12	39.46	40.06	38.64	0.50%	133,643
Jun 3, 2025	39.17	39.98	38.89	39.86	38.45	2.52%	111,450
Jun 2, 2025	38.48	38.88	38.18	38.88	37.51	1.04%	123,736
May 30, 2025	38.40	38.78	38.04	38.48	37.12	-1.18%	93,637
May 29, 2025	39.73	39.73	38.60	38.94	37.56	-1.91%	91,073
May 28, 2025	40.51	40.52	39.40	39.70	37.82	-2.50%	175,484
May 27, 2025	40.16	41.00	40.02	40.72	38.79	3.22%	157,766
May 23, 2025	39.50	40.12	39.20	39.45	37.58	-2.93%	158,847
May 22, 2025	40.00	41.02	40.00	40.64	38.72	0.57%	76,894
May 21, 2025	40.49	41.72	40.06	40.41	38.04	-1.37%	153,081
May 20, 2025	40.89	41.11	40.35	40.97	38.56	0.29%	102,390
May 19, 2025	40.00	40.91	39.56	40.85	38.45	1.31%	121,095
May 16, 2025	39.82	40.60	39.76	40.32	37.95	2.05%	143,319
May 15, 2025	39.86	40.00	38.75	39.51	37.19	-2.83%	108,765
May 14, 2025	40.35	40.94	40.35	40.66	37.82	1.12%	182,372
May 13, 2025	39.84	40.40	39.58	40.21	37.40	2.63%	185,500
May 12, 2025	39.59	39.96	38.62	39.18	36.44	1.87%	203,462
May 9, 2025	38.08	39.00	38.00	38.46	35.77	1.01%	130,233
May 8, 2025	37.49	38.24	37.15	38.08	35.41	2.41%	118,895
May 7, 2025	37.14	37.37	36.75	37.18	33.91	0.90%	152,682
May 6, 2025	36.21	36.86	36.09	36.85	33.61	0.19%	34,007
May 5, 2025	37.20	37.20	36.37	36.78	33.55	-2.49%	112,634
May 2, 2025	37.50	38.04	37.26	37.72	34.40	1.86%	85,516
May 1, 2025	37.52	37.94	36.67	37.03	33.77	0.33%	75,573
Apr 30, 2025	36.75	36.91	35.68	36.91	33.24	-1.03%	108,275
Apr 29, 2025	36.77	37.49	36.64	37.29	33.59	0.79%	78,931
Apr 28, 2025	37.31	37.43	36.08	37.00	33.32	-0.72%	94,298
Apr 25, 2025	36.97	37.40	36.64	37.27	33.57	1.61%	73,231
Apr 24, 2025	35.90	36.99	35.90	36.68	33.03	0.30%	51,660
Apr 23, 2025	36.86	37.00	36.27	36.57	32.57	1.25%	53,503
Apr 22, 2025	35.19	36.15	34.71	36.12	32.17	5.99%	75,286
Apr 21, 2025	34.62	34.79	33.70	34.08	30.35	-0.64%	74,994
Apr 17, 2025	34.39	34.39	33.46	34.30	30.55	-0.26%	45,206
Apr 16, 2025	34.18	34.74	33.75	34.39	30.25	-0.61%	62,430
Apr 15, 2025	35.43	36.05	34.13	34.60	30.44	-1.84%	60,200
Apr 14, 2025	35.47	36.08	34.80	35.25	31.01	1.06%	57,014
Apr 11, 2025	33.68	34.95	33.41	34.88	30.68	5.54%	43,706
Apr 10, 2025	34.11	34.11	32.20	33.05	29.07	-6.21%	51,462
Apr 9, 2025	30.86	35.99	30.80	35.24	30.61	12.98%	106,091

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.