YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
35.25
-2.56 (-6.78%)
At close: Mar 28, 2025, 3:59 PM
36.00
+0.75 (2.13%)
After-hours: Mar 28, 2025, 7:55 PM EDT
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.00 | 37.18 | 35.04 | 35.25 | 35.25 | -6.78% | 79,248 |
| Mar 27, 2025 | 37.83 | 38.44 | 37.32 | 37.82 | 37.82 | -2.08% | 60,345 |
| Mar 26, 2025 | 39.93 | 39.94 | 38.25 | 38.62 | 38.14 | -3.21% | 72,620 |
| Mar 25, 2025 | 40.17 | 40.34 | 39.63 | 39.90 | 39.41 | -0.65% | 65,061 |
| Mar 24, 2025 | 38.85 | 40.16 | 38.79 | 40.16 | 39.66 | 5.71% | 70,213 |
| Mar 21, 2025 | 37.33 | 38.16 | 36.93 | 37.99 | 37.52 | 0.42% | 60,352 |
| Mar 20, 2025 | 37.79 | 38.40 | 37.50 | 37.83 | 37.36 | -1.61% | 40,649 |
| Mar 19, 2025 | 37.48 | 38.89 | 37.14 | 38.45 | 37.51 | 4.40% | 60,646 |
| Mar 18, 2025 | 38.01 | 38.01 | 36.74 | 36.83 | 35.93 | -3.74% | 41,131 |
| Mar 17, 2025 | 37.54 | 38.52 | 37.07 | 38.26 | 37.32 | 1.27% | 56,768 |
| Mar 14, 2025 | 36.44 | 37.92 | 36.44 | 37.78 | 36.85 | 5.27% | 49,072 |
| Mar 13, 2025 | 37.46 | 37.46 | 35.88 | 35.89 | 35.01 | -4.40% | 45,794 |
| Mar 12, 2025 | 38.00 | 38.25 | 36.50 | 37.54 | 36.20 | 0.67% | 74,500 |
| Mar 11, 2025 | 36.62 | 37.67 | 35.32 | 37.29 | 35.96 | 4.13% | 62,604 |
| Mar 10, 2025 | 38.61 | 38.98 | 35.11 | 35.81 | 34.53 | -9.89% | 104,254 |
| Mar 7, 2025 | 39.56 | 40.30 | 38.10 | 39.74 | 38.32 | 0.23% | 56,416 |
| Mar 6, 2025 | 40.00 | 40.77 | 39.21 | 39.65 | 38.23 | -3.83% | 74,113 |
| Mar 5, 2025 | 40.34 | 41.25 | 39.52 | 41.23 | 39.30 | 4.88% | 68,903 |
| Mar 4, 2025 | 37.93 | 40.21 | 36.62 | 39.31 | 37.47 | -0.30% | 90,263 |
| Mar 3, 2025 | 42.25 | 42.39 | 38.54 | 39.43 | 37.58 | -2.21% | 113,455 |
| Feb 28, 2025 | 38.85 | 41.00 | 38.47 | 40.32 | 38.43 | 3.09% | 76,687 |
| Feb 27, 2025 | 40.97 | 41.38 | 39.09 | 39.11 | 37.27 | -2.83% | 66,921 |
| Feb 26, 2025 | 39.80 | 40.77 | 39.50 | 40.25 | 37.84 | 0.98% | 94,188 |
| Feb 25, 2025 | 41.02 | 41.42 | 38.63 | 39.86 | 37.47 | -6.48% | 200,648 |
| Feb 24, 2025 | 44.55 | 44.85 | 42.16 | 42.62 | 40.07 | -3.94% | 171,324 |
| Feb 21, 2025 | 48.01 | 48.05 | 44.00 | 44.37 | 41.71 | -6.81% | 207,542 |
| Feb 20, 2025 | 47.65 | 47.65 | 46.27 | 47.61 | 44.76 | -0.15% | 105,872 |
| Feb 19, 2025 | 48.65 | 48.65 | 47.65 | 47.68 | 44.29 | -1.12% | 163,908 |
| Feb 18, 2025 | 49.11 | 49.11 | 47.84 | 48.22 | 44.79 | -1.53% | 262,040 |
| Feb 14, 2025 | 49.17 | 49.21 | 48.60 | 48.97 | 45.49 | 0.12% | 106,709 |
| Feb 13, 2025 | 48.15 | 49.04 | 47.69 | 48.91 | 45.43 | 0.74% | 57,523 |
| Feb 12, 2025 | 47.74 | 48.72 | 47.40 | 48.55 | 44.58 | 1.10% | 121,126 |
| Feb 11, 2025 | 49.49 | 49.49 | 48.00 | 48.02 | 44.10 | -2.97% | 95,395 |
| Feb 10, 2025 | 49.21 | 49.68 | 49.07 | 49.49 | 45.45 | 1.52% | 109,660 |
| Feb 7, 2025 | 48.97 | 50.21 | 48.50 | 48.75 | 44.77 | 0.83% | 115,018 |
| Feb 6, 2025 | 49.04 | 49.45 | 47.91 | 48.35 | 44.40 | -1.83% | 68,666 |
| Feb 5, 2025 | 50.48 | 50.55 | 49.17 | 49.25 | 44.65 | -0.95% | 123,085 |
| Feb 4, 2025 | 49.93 | 50.16 | 49.45 | 49.72 | 45.07 | 0.12% | 70,281 |
| Feb 3, 2025 | 47.31 | 49.86 | 47.04 | 49.66 | 45.02 | 0.10% | 162,375 |
| Jan 31, 2025 | 50.91 | 50.92 | 49.35 | 49.61 | 44.97 | -1.47% | 106,226 |
| Jan 30, 2025 | 49.67 | 50.66 | 49.59 | 50.35 | 45.64 | 1.35% | 79,634 |
| Jan 29, 2025 | 50.49 | 50.49 | 48.55 | 49.68 | 44.48 | 1.57% | 112,480 |
| Jan 28, 2025 | 49.49 | 49.49 | 48.38 | 48.91 | 43.80 | 0.36% | 90,371 |
| Jan 27, 2025 | 51.65 | 52.02 | 47.20 | 48.74 | 43.64 | -9.68% | 274,223 |
| Jan 24, 2025 | 53.96 | 54.56 | 53.10 | 53.96 | 48.31 | 1.26% | 120,098 |
| Jan 23, 2025 | 52.80 | 54.51 | 52.65 | 53.29 | 47.71 | -1.61% | 135,662 |
| Jan 22, 2025 | 53.80 | 54.58 | 53.08 | 54.16 | 47.82 | -0.33% | 253,284 |
| Jan 21, 2025 | 55.00 | 55.00 | 53.18 | 54.34 | 47.98 | -0.14% | 139,354 |
| Jan 17, 2025 | 54.94 | 55.11 | 54.03 | 54.42 | 48.05 | 1.71% | 81,801 |
| Jan 16, 2025 | 53.18 | 54.23 | 52.44 | 53.50 | 47.24 | 0.78% | 45,644 |