YieldMax Crypto Industry & Tech Portfolio Option Income ETF (LFGY)
NYSEARCA: LFGY · Real-Time Price · USD
21.12
-0.93 (-4.22%)
At close: Mar 6, 2026, 4:00 PM EST
21.12
0.00 (-0.02%)
After-hours: Mar 6, 2026, 8:00 PM EST
LFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.65 | 21.68 | 21.02 | 21.12 | 21.12 | -4.23% | 58,322 |
| Mar 5, 2026 | 22.59 | 22.59 | 21.64 | 22.05 | 22.05 | -1.97% | 86,164 |
| Mar 4, 2026 | 21.64 | 22.61 | 21.64 | 22.49 | 22.49 | 4.72% | 36,126 |
| Mar 3, 2026 | 21.55 | 21.88 | 21.04 | 21.48 | 21.24 | -1.51% | 23,801 |
| Mar 2, 2026 | 20.93 | 22.30 | 20.93 | 21.81 | 21.57 | 0.88% | 65,630 |
| Feb 27, 2026 | 21.52 | 21.83 | 21.31 | 21.62 | 21.38 | -1.19% | 39,231 |
| Feb 26, 2026 | 21.93 | 22.00 | 21.41 | 21.88 | 21.64 | 0.46% | 66,451 |
| Feb 25, 2026 | 21.45 | 21.99 | 21.45 | 21.78 | 21.54 | 1.35% | 68,993 |
| Feb 24, 2026 | 20.41 | 21.49 | 20.30 | 21.49 | 21.04 | 4.22% | 89,216 |
| Feb 23, 2026 | 20.62 | 20.86 | 20.37 | 20.62 | 20.18 | -2.04% | 63,671 |
| Feb 20, 2026 | 21.12 | 21.71 | 20.90 | 21.05 | 20.61 | -1.08% | 47,470 |
| Feb 19, 2026 | 20.76 | 21.28 | 20.40 | 21.28 | 20.83 | 1.67% | 45,815 |
| Feb 18, 2026 | 20.85 | 21.41 | 20.75 | 20.93 | 20.49 | -0.38% | 72,124 |
| Feb 17, 2026 | 21.01 | 21.32 | 20.63 | 21.01 | 20.34 | -1.27% | 75,305 |
| Feb 13, 2026 | 20.83 | 21.55 | 20.78 | 21.28 | 20.60 | 3.20% | 83,763 |
| Feb 12, 2026 | 21.45 | 21.50 | 20.53 | 20.62 | 19.96 | -3.78% | 74,475 |
| Feb 11, 2026 | 22.00 | 22.00 | 20.98 | 21.43 | 20.75 | -4.03% | 47,070 |
| Feb 10, 2026 | 22.16 | 22.65 | 22.14 | 22.33 | 21.41 | -0.71% | 70,833 |
| Feb 9, 2026 | 21.46 | 22.69 | 21.46 | 22.49 | 21.56 | 3.59% | 85,434 |
| Feb 6, 2026 | 20.56 | 21.71 | 20.56 | 21.71 | 20.81 | 9.43% | 139,860 |
| Feb 5, 2026 | 21.29 | 21.45 | 19.83 | 19.84 | 19.02 | -8.19% | 314,704 |
| Feb 4, 2026 | 22.47 | 22.47 | 21.00 | 21.61 | 20.72 | -6.53% | 192,312 |
| Feb 3, 2026 | 23.67 | 23.73 | 22.30 | 23.12 | 21.94 | -2.65% | 176,554 |
| Feb 2, 2026 | 23.60 | 24.11 | 23.54 | 23.75 | 22.54 | -1.53% | 124,764 |
| Jan 30, 2026 | 24.64 | 24.98 | 23.87 | 24.12 | 22.89 | -3.71% | 140,649 |
| Jan 29, 2026 | 25.71 | 25.84 | 24.66 | 25.05 | 23.77 | -3.51% | 198,232 |
| Jan 28, 2026 | 26.00 | 26.30 | 25.80 | 25.96 | 24.64 | -1.18% | 73,829 |
| Jan 27, 2026 | 25.80 | 26.30 | 25.56 | 26.27 | 24.67 | 2.78% | 77,630 |
| Jan 26, 2026 | 25.68 | 25.97 | 25.56 | 25.56 | 24.00 | -1.62% | 59,288 |
| Jan 23, 2026 | 25.55 | 26.39 | 25.24 | 25.98 | 24.40 | 1.48% | 82,666 |
| Jan 22, 2026 | 25.86 | 26.10 | 25.49 | 25.60 | 24.04 | -0.54% | 64,212 |
| Jan 21, 2026 | 25.82 | 26.32 | 25.00 | 25.74 | 24.17 | -1.38% | 78,356 |
| Jan 20, 2026 | 26.32 | 26.90 | 25.74 | 26.10 | 24.25 | -3.69% | 131,639 |
| Jan 16, 2026 | 26.64 | 27.13 | 26.39 | 27.10 | 25.17 | 2.07% | 75,519 |
| Jan 15, 2026 | 26.90 | 26.90 | 26.35 | 26.55 | 24.66 | -0.75% | 58,734 |
| Jan 14, 2026 | 26.52 | 26.90 | 26.40 | 26.75 | 24.85 | 0.19% | 71,143 |
| Jan 13, 2026 | 26.52 | 26.80 | 26.33 | 26.70 | 24.54 | 1.33% | 74,080 |
| Jan 12, 2026 | 25.80 | 26.57 | 25.80 | 26.35 | 24.22 | 1.31% | 121,381 |
| Jan 9, 2026 | 26.50 | 26.54 | 25.97 | 26.01 | 23.91 | -0.80% | 56,655 |
| Jan 8, 2026 | 26.10 | 26.50 | 25.89 | 26.22 | 24.10 | 0.46% | 50,825 |
| Jan 7, 2026 | 26.32 | 26.44 | 26.03 | 26.10 | 23.99 | -2.39% | 72,520 |
| Jan 6, 2026 | 26.96 | 27.10 | 26.37 | 26.74 | 24.31 | -0.96% | 75,967 |
| Jan 5, 2026 | 26.36 | 27.02 | 26.36 | 27.00 | 24.55 | 3.89% | 114,233 |
| Jan 2, 2026 | 25.28 | 26.00 | 25.08 | 25.99 | 23.63 | 4.17% | 124,659 |
| Dec 31, 2025 | 25.21 | 25.40 | 24.89 | 24.95 | 22.68 | -2.00% | 146,448 |
| Dec 30, 2025 | 25.75 | 25.95 | 25.46 | 25.46 | 22.92 | -1.01% | 136,717 |
| Dec 29, 2025 | 25.60 | 26.23 | 25.60 | 25.72 | 23.16 | -0.35% | 135,252 |
| Dec 26, 2025 | 26.10 | 26.28 | 25.73 | 25.81 | 23.24 | -1.07% | 129,987 |
| Dec 24, 2025 | 26.03 | 26.31 | 26.01 | 26.09 | 23.49 | -1.40% | 87,476 |
| Dec 23, 2025 | 26.58 | 26.63 | 26.24 | 26.46 | 23.56 | -1.23% | 83,553 |
| Dec 22, 2025 | 26.71 | 27.06 | 26.67 | 26.79 | 23.86 | 1.36% | 74,516 |
| Dec 19, 2025 | 25.85 | 26.50 | 25.85 | 26.43 | 23.54 | 2.92% | 119,221 |
| Dec 18, 2025 | 25.96 | 26.38 | 25.56 | 25.68 | 22.87 | 1.06% | 92,969 |
| Dec 17, 2025 | 26.18 | 26.50 | 25.29 | 25.41 | 22.63 | -3.31% | 237,511 |
| Dec 16, 2025 | 26.01 | 26.41 | 25.92 | 26.28 | 23.15 | 0.92% | 111,480 |
| Dec 15, 2025 | 27.55 | 27.55 | 26.01 | 26.04 | 22.94 | -6.06% | 183,423 |
| Dec 12, 2025 | 28.29 | 28.58 | 27.41 | 27.72 | 24.42 | -2.81% | 92,077 |
| Dec 11, 2025 | 28.00 | 28.52 | 27.61 | 28.52 | 25.13 | -0.45% | 83,808 |
| Dec 10, 2025 | 28.25 | 28.76 | 28.09 | 28.65 | 25.24 | 0.46% | 124,776 |
| Dec 9, 2025 | 28.35 | 29.23 | 28.18 | 28.52 | 24.84 | -0.28% | 97,187 |
| Dec 8, 2025 | 28.55 | 28.60 | 28.13 | 28.60 | 24.91 | 1.27% | 95,268 |
| Dec 5, 2025 | 28.65 | 28.65 | 28.05 | 28.24 | 24.59 | -1.40% | 89,770 |
| Dec 4, 2025 | 28.23 | 28.67 | 27.99 | 28.64 | 24.94 | 1.38% | 149,142 |
| Dec 3, 2025 | 27.80 | 28.26 | 27.45 | 28.25 | 24.60 | 0.32% | 115,216 |
| Dec 2, 2025 | 28.18 | 28.57 | 27.87 | 28.16 | 24.22 | 1.04% | 211,014 |
| Dec 1, 2025 | 27.96 | 28.15 | 27.37 | 27.87 | 23.97 | -2.55% | 118,527 |
| Nov 28, 2025 | 28.30 | 28.90 | 28.29 | 28.60 | 24.60 | 1.53% | 62,770 |
| Nov 26, 2025 | 27.60 | 28.19 | 27.60 | 28.17 | 24.23 | 1.22% | 103,538 |
| Nov 25, 2025 | 27.54 | 27.83 | 26.95 | 27.83 | 23.62 | 0.32% | 100,924 |
| Nov 24, 2025 | 26.13 | 27.74 | 26.13 | 27.74 | 23.54 | 4.25% | 138,070 |
| Nov 21, 2025 | 26.19 | 26.85 | 25.63 | 26.61 | 22.58 | 0.95% | 211,464 |
| Nov 20, 2025 | 28.27 | 28.27 | 26.31 | 26.36 | 22.37 | -3.16% | 151,366 |
| Nov 19, 2025 | 27.84 | 28.13 | 26.89 | 27.22 | 23.10 | -3.95% | 212,538 |
| Nov 18, 2025 | 27.94 | 28.66 | 27.75 | 28.34 | 23.73 | 0.50% | 194,788 |
| Nov 17, 2025 | 28.21 | 28.78 | 27.57 | 28.20 | 23.61 | -1.71% | 330,655 |
| Nov 14, 2025 | 28.49 | 29.29 | 28.10 | 28.69 | 24.02 | -0.38% | 243,429 |
| Nov 13, 2025 | 30.00 | 30.15 | 28.68 | 28.80 | 24.11 | -5.91% | 334,081 |
| Nov 12, 2025 | 31.38 | 31.38 | 30.30 | 30.61 | 25.63 | -2.92% | 226,362 |
| Nov 11, 2025 | 32.09 | 32.10 | 31.47 | 31.53 | 25.98 | -2.72% | 202,144 |
| Nov 10, 2025 | 33.41 | 33.41 | 32.26 | 32.41 | 26.70 | -0.89% | 161,000 |
| Nov 7, 2025 | 31.75 | 32.74 | 31.12 | 32.70 | 26.94 | 0.58% | 264,735 |
| Nov 6, 2025 | 34.00 | 34.00 | 32.35 | 32.51 | 26.78 | -5.02% | 295,425 |
| Nov 5, 2025 | 34.03 | 34.23 | 33.56 | 34.23 | 28.20 | 0.44% | 166,492 |
| Nov 4, 2025 | 34.75 | 35.26 | 34.03 | 34.08 | 27.62 | -3.84% | 322,810 |
| Nov 3, 2025 | 35.56 | 35.90 | 34.98 | 35.44 | 28.72 | 0.23% | 242,378 |
| Oct 31, 2025 | 35.50 | 35.66 | 34.96 | 35.36 | 28.66 | 1.46% | 149,162 |
| Oct 30, 2025 | 35.40 | 35.54 | 34.82 | 34.85 | 28.25 | -2.54% | 176,693 |
| Oct 29, 2025 | 36.25 | 36.26 | 35.41 | 35.76 | 28.98 | -2.27% | 168,838 |
| Oct 28, 2025 | 36.98 | 37.21 | 36.52 | 36.59 | 29.18 | -1.05% | 286,870 |
| Oct 27, 2025 | 37.01 | 37.09 | 36.50 | 36.98 | 29.49 | 2.07% | 135,618 |
| Oct 24, 2025 | 35.76 | 36.34 | 35.68 | 36.23 | 28.89 | 2.58% | 134,855 |
| Oct 23, 2025 | 34.68 | 35.58 | 34.47 | 35.32 | 28.17 | 2.20% | 182,788 |
| Oct 22, 2025 | 36.25 | 36.36 | 33.77 | 34.56 | 27.56 | -7.64% | 423,522 |
| Oct 21, 2025 | 37.59 | 37.60 | 36.82 | 37.42 | 29.38 | 0.08% | 296,090 |
| Oct 20, 2025 | 37.23 | 38.08 | 37.10 | 37.39 | 29.36 | 2.61% | 145,809 |
| Oct 17, 2025 | 36.50 | 36.72 | 35.64 | 36.44 | 28.61 | -0.87% | 164,957 |
| Oct 16, 2025 | 38.16 | 38.16 | 36.66 | 36.76 | 28.86 | -2.80% | 208,798 |
| Oct 15, 2025 | 37.79 | 38.38 | 37.30 | 37.82 | 29.70 | 0.19% | 161,902 |
| Oct 14, 2025 | 36.79 | 38.40 | 35.99 | 37.75 | 29.18 | -0.08% | 237,339 |
| Oct 13, 2025 | 37.08 | 37.78 | 36.75 | 37.78 | 29.21 | 3.14% | 193,754 |