YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
38.46
+0.38 (1.00%)
At close: May 9, 2025, 4:00 PM
38.46
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.08 | 39.00 | 38.00 | 38.46 | 38.46 | 1.01% | 130,233 |
| May 8, 2025 | 37.49 | 38.24 | 37.15 | 38.08 | 38.08 | 2.41% | 118,895 |
| May 7, 2025 | 37.14 | 37.37 | 36.75 | 37.18 | 36.46 | 0.90% | 152,682 |
| May 6, 2025 | 36.21 | 36.86 | 36.09 | 36.85 | 36.14 | 0.19% | 34,007 |
| May 5, 2025 | 37.20 | 37.20 | 36.37 | 36.78 | 36.07 | -2.49% | 112,634 |
| May 2, 2025 | 37.50 | 38.04 | 37.26 | 37.72 | 36.99 | 1.86% | 85,516 |
| May 1, 2025 | 37.52 | 37.94 | 36.67 | 37.03 | 36.31 | 0.33% | 75,573 |
| Apr 30, 2025 | 36.75 | 36.91 | 35.68 | 36.91 | 35.74 | -1.03% | 108,275 |
| Apr 29, 2025 | 36.77 | 37.49 | 36.64 | 37.29 | 36.11 | 0.79% | 78,931 |
| Apr 28, 2025 | 37.31 | 37.43 | 36.08 | 37.00 | 35.83 | -0.72% | 94,298 |
| Apr 25, 2025 | 36.97 | 37.40 | 36.64 | 37.27 | 36.09 | 1.61% | 73,231 |
| Apr 24, 2025 | 35.90 | 36.99 | 35.90 | 36.68 | 35.52 | 0.30% | 51,660 |
| Apr 23, 2025 | 36.86 | 37.00 | 36.27 | 36.57 | 35.02 | 1.25% | 53,503 |
| Apr 22, 2025 | 35.19 | 36.15 | 34.71 | 36.12 | 34.59 | 5.99% | 75,286 |
| Apr 21, 2025 | 34.62 | 34.79 | 33.70 | 34.08 | 32.64 | -0.64% | 74,994 |
| Apr 17, 2025 | 34.39 | 34.39 | 33.46 | 34.30 | 32.85 | -0.26% | 45,206 |
| Apr 16, 2025 | 34.18 | 34.74 | 33.75 | 34.39 | 32.53 | -0.61% | 62,430 |
| Apr 15, 2025 | 35.43 | 36.05 | 34.13 | 34.60 | 32.72 | -1.84% | 60,200 |
| Apr 14, 2025 | 35.47 | 36.08 | 34.80 | 35.25 | 33.34 | 1.06% | 57,014 |
| Apr 11, 2025 | 33.68 | 34.95 | 33.41 | 34.88 | 32.99 | 5.54% | 43,706 |
| Apr 10, 2025 | 34.11 | 34.11 | 32.20 | 33.05 | 31.26 | -6.21% | 51,462 |
| Apr 9, 2025 | 30.86 | 35.99 | 30.80 | 35.24 | 32.91 | 12.98% | 106,091 |
| Apr 8, 2025 | 34.12 | 34.12 | 30.54 | 31.19 | 29.13 | -4.43% | 69,180 |
| Apr 7, 2025 | 30.09 | 34.50 | 30.09 | 32.64 | 30.48 | -2.17% | 108,866 |
| Apr 4, 2025 | 33.27 | 33.76 | 31.01 | 33.36 | 31.16 | -1.56% | 99,602 |
| Apr 3, 2025 | 33.37 | 34.83 | 33.25 | 33.89 | 31.65 | -7.63% | 67,467 |
| Apr 2, 2025 | 35.29 | 36.70 | 35.12 | 36.69 | 33.85 | 1.78% | 57,778 |
| Apr 1, 2025 | 34.62 | 36.08 | 33.90 | 36.05 | 33.26 | 4.58% | 44,253 |
| Mar 31, 2025 | 34.50 | 34.77 | 33.27 | 34.47 | 31.80 | -2.21% | 82,854 |
| Mar 28, 2025 | 37.00 | 37.18 | 35.04 | 35.25 | 32.52 | -6.78% | 79,248 |
| Mar 27, 2025 | 37.83 | 38.44 | 37.32 | 37.82 | 34.89 | -2.08% | 60,345 |
| Mar 26, 2025 | 39.93 | 39.94 | 38.25 | 38.62 | 35.19 | -3.21% | 72,620 |
| Mar 25, 2025 | 40.17 | 40.34 | 39.63 | 39.90 | 36.35 | -0.65% | 65,061 |
| Mar 24, 2025 | 38.85 | 40.16 | 38.79 | 40.16 | 36.59 | 5.71% | 70,213 |
| Mar 21, 2025 | 37.33 | 38.16 | 36.93 | 37.99 | 34.61 | 0.42% | 60,352 |
| Mar 20, 2025 | 37.79 | 38.40 | 37.50 | 37.83 | 34.47 | -1.61% | 40,649 |
| Mar 19, 2025 | 37.48 | 38.89 | 37.14 | 38.45 | 34.60 | 4.40% | 60,646 |
| Mar 18, 2025 | 38.01 | 38.01 | 36.74 | 36.83 | 33.14 | -3.74% | 41,131 |
| Mar 17, 2025 | 37.54 | 38.52 | 37.07 | 38.26 | 34.43 | 1.27% | 56,768 |
| Mar 14, 2025 | 36.44 | 37.92 | 36.44 | 37.78 | 34.00 | 5.27% | 49,072 |
| Mar 13, 2025 | 37.46 | 37.46 | 35.88 | 35.89 | 32.30 | -4.40% | 45,794 |
| Mar 12, 2025 | 38.00 | 38.25 | 36.50 | 37.54 | 33.39 | 0.67% | 74,500 |
| Mar 11, 2025 | 36.62 | 37.67 | 35.32 | 37.29 | 33.17 | 4.13% | 62,604 |
| Mar 10, 2025 | 38.61 | 38.98 | 35.11 | 35.81 | 31.86 | -9.89% | 104,254 |
| Mar 7, 2025 | 39.56 | 40.30 | 38.10 | 39.74 | 35.35 | 0.23% | 56,416 |
| Mar 6, 2025 | 40.00 | 40.77 | 39.21 | 39.65 | 35.27 | -3.83% | 74,113 |
| Mar 5, 2025 | 40.34 | 41.25 | 39.52 | 41.23 | 36.25 | 4.88% | 68,903 |
| Mar 4, 2025 | 37.93 | 40.21 | 36.62 | 39.31 | 34.56 | -0.30% | 90,263 |
| Mar 3, 2025 | 42.25 | 42.39 | 38.54 | 39.43 | 34.67 | -2.21% | 113,455 |
| Feb 28, 2025 | 38.85 | 41.00 | 38.47 | 40.32 | 35.45 | 3.09% | 76,687 |