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

LFGY
🏛️ 美国 →
35.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.90 36.90 36.80 36.80 6.4K
09:31 36.71 36.76 36.71 36.76 0.4K
09:32 36.82 36.82 36.80 36.80 7.7K
09:33 36.87 36.87 36.87 36.87 1.6K
09:34 36.98 36.98 36.94 36.94 1.2K
09:35 37.00 37.00 36.97 36.97 0.7K
09:36 37.03 37.03 37.03 37.03 1.7K
09:37 37.09 37.09 37.09 37.09 0.6K
09:38 37.05 37.05 37.05 37.05 1.3K
09:39 37.13 37.13 37.05 37.05 0.3K
09:40 37.10 37.10 37.10 37.10 0.5K
09:42 37.20 37.20 37.20 37.20 0.9K
09:43 37.22 37.22 37.22 37.22 0.2K
09:46 37.15 37.15 37.15 37.15 2.3K
09:49 36.97 36.97 36.97 36.97 0.5K
09:50 36.87 36.91 36.87 36.91 2.2K
09:57 36.84 36.84 36.84 36.84 0.4K
10:01 36.92 36.92 36.92 36.92 1.2K
10:02 37.00 37.00 37.00 37.00 3.6K
10:11 37.08 37.08 37.08 37.08 0.5K
10:14 37.02 37.02 37.02 37.02 0.6K
10:15 37.05 37.05 37.01 37.01 1.5K
10:16 36.97 36.97 36.97 36.97 0.4K
10:17 37.08 37.08 37.08 37.08 0.2K
10:19 37.08 37.08 37.08 37.08 1.0K
10:20 37.19 37.19 37.19 37.19 1.1K
10:21 37.19 37.19 37.13 37.13 0.8K
10:23 37.19 37.19 37.19 37.19 0.2K
10:24 37.17 37.19 36.95 36.95 8.1K
10:25 37.12 37.12 37.12 37.12 1.1K
10:26 37.07 37.07 37.07 37.07 0.6K
10:33 37.11 37.11 37.11 37.11 0.9K
10:35 37.18 37.18 37.18 37.18 0.2K
10:36 37.17 37.17 37.17 37.17 1.1K
10:37 37.14 37.14 37.09 37.09 2.7K
10:43 37.15 37.15 37.15 37.15 0.9K
10:50 37.15 37.15 37.11 37.11 0.7K
10:51 37.09 37.11 37.09 37.11 1.9K
10:52 37.23 37.23 37.23 37.23 0.7K
10:54 37.28 37.28 37.28 37.28 0.6K
10:56 37.28 37.28 37.27 37.27 3.1K
10:57 37.25 37.25 37.25 37.25 0.8K
10:59 37.21 37.21 37.21 37.21 0.4K
11:00 37.25 37.25 37.21 37.25 2.1K
11:04 37.21 37.21 37.21 37.21 0.1K
11:05 37.21 37.25 37.21 37.25 1.4K
11:07 37.22 37.22 37.22 37.22 0.2K
11:10 37.16 37.16 37.16 37.16 0.7K
11:11 37.13 37.13 37.13 37.13 0.2K
11:12 37.19 37.19 37.19 37.19 0.1K
11:13 37.07 37.07 37.07 37.07 1.0K
11:14 37.30 37.30 37.30 37.30 0.8K
11:16 37.09 37.09 37.09 37.09 0.4K
11:21 37.11 37.11 37.11 37.11 0.3K
11:22 37.08 37.08 37.08 37.07 0.3K
11:24 37.16 37.16 37.16 37.16 1.0K
11:26 37.10 37.10 37.10 37.10 0.4K
11:28 37.15 37.15 37.13 37.13 0.7K
11:30 37.11 37.11 37.11 37.11 0.9K
11:31 37.12 37.12 37.12 37.12 0.8K
11:33 37.10 37.12 37.10 37.12 3.9K
11:34 37.11 37.11 37.11 37.11 0.5K
11:37 37.10 37.10 37.10 37.10 3.3K
11:43 37.08 37.08 37.05 37.05 0.3K
11:44 37.06 37.07 37.06 37.07 1.2K
11:46 36.99 37.00 36.98 36.98 3.4K
11:48 36.94 36.94 36.94 36.94 0.2K
11:49 36.90 36.90 36.90 36.90 0.8K
11:50 36.91 36.91 36.91 36.91 1.4K
11:51 36.83 36.83 36.83 36.83 2.0K
11:52 36.84 36.84 36.84 36.84 1.0K
11:55 36.88 36.88 36.88 36.88 1.2K
11:59 36.83 36.83 36.83 36.83 1.0K
12:01 36.84 36.84 36.84 36.84 0.5K
12:04 36.80 36.80 36.80 36.80 0.4K
12:08 36.79 36.79 36.79 36.79 3.0K
12:15 36.82 36.82 36.82 36.82 0.4K
12:16 36.74 36.74 36.74 36.74 0.2K
12:19 36.88 36.88 36.83 36.83 2.0K
12:20 36.87 36.90 36.87 36.90 0.5K
12:21 36.93 36.93 36.93 36.93 0.6K
12:24 36.95 36.95 36.95 36.95 0.2K
12:25 36.97 36.97 36.97 36.97 1.3K
12:33 36.88 36.88 36.88 36.88 0.3K
12:35 36.87 36.87 36.87 36.87 0.2K
12:37 36.90 36.90 36.90 36.90 2.6K
12:42 36.86 36.86 36.84 36.84 1.4K
12:45 36.93 36.93 36.93 36.93 0.2K
12:47 36.79 36.93 36.79 36.93 0.6K
12:51 36.92 36.92 36.92 36.92 0.5K
12:52 36.96 36.96 36.96 36.96 0.3K
12:53 36.88 36.88 36.88 36.88 0.4K
12:54 36.81 36.81 36.81 36.81 0.3K
12:55 36.94 36.94 36.94 36.94 0.5K
13:04 36.93 36.93 36.93 36.93 0.9K
13:09 36.95 36.95 36.95 36.95 0.1K
13:10 36.94 36.97 36.94 36.97 1.8K
13:11 36.96 36.97 36.96 36.97 0.9K
13:12 36.90 36.90 36.90 36.90 0.3K
13:23 36.96 36.96 36.96 36.96 0.1K
13:24 36.95 36.95 36.94 36.94 1.2K
13:25 36.96 36.96 36.96 36.96 0.2K
13:28 36.99 36.99 36.99 36.99 0.2K
13:29 37.00 37.00 37.00 37.00 0.5K
13:31 37.02 37.02 37.02 37.02 0.5K
13:36 37.02 37.02 37.02 37.02 0.2K
13:41 37.04 37.04 37.00 36.99 0.7K
13:45 37.04 37.04 37.04 37.04 0.9K
13:48 36.97 36.97 36.97 36.97 0.4K
13:52 36.94 36.94 36.94 36.94 0.6K
14:03 36.92 36.92 36.92 36.92 1.4K
14:07 36.94 36.94 36.94 36.94 1.4K
14:09 36.94 36.94 36.94 36.94 0.8K
14:11 36.87 36.87 36.87 36.87 0.1K
14:13 36.87 36.87 36.87 36.87 0.7K
14:22 36.88 36.88 36.87 36.88 1.2K
14:25 36.98 36.98 36.98 36.98 0.2K
14:26 36.87 36.88 36.87 36.87 0.9K
14:30 36.89 36.89 36.89 36.89 0.4K
14:31 36.90 36.90 36.90 36.90 1.1K
14:35 36.90 36.90 36.90 36.90 1.2K
14:38 36.93 36.94 36.91 36.94 1.3K
14:46 36.91 36.91 36.91 36.91 0.6K
14:51 36.90 36.90 36.90 36.90 0.9K
14:52 36.93 36.93 36.93 36.93 0.7K
14:53 36.96 36.96 36.96 36.96 0.3K
14:57 36.94 36.94 36.94 36.94 0.5K
14:59 36.99 36.99 36.99 36.99 1.2K
15:02 36.93 36.96 36.93 36.96 0.8K
15:05 36.97 36.97 36.97 36.97 2.9K
15:08 36.95 36.95 36.95 36.95 0.5K
15:09 36.98 36.99 36.98 36.99 0.5K
15:10 36.97 36.97 36.97 36.97 0.1K
15:11 36.96 36.99 36.96 36.99 2.3K
15:12 36.95 36.95 36.95 36.95 0.1K
15:13 36.97 36.97 36.95 36.95 1.3K
15:14 36.96 36.96 36.96 36.96 0.4K
15:15 36.95 36.96 36.94 36.94 1.6K
15:16 36.96 36.96 36.95 36.95 1.0K
15:17 36.96 36.96 36.96 36.96 0.2K
15:18 36.94 36.97 36.94 36.95 1.0K
15:20 36.94 36.94 36.94 36.94 0.4K
15:24 36.92 36.92 36.92 36.92 0.5K
15:25 36.92 36.92 36.92 36.92 0.1K
15:26 36.95 36.95 36.95 36.95 0.8K
15:28 36.92 36.92 36.92 36.92 0.1K
15:29 36.94 36.94 36.94 36.94 0.2K
15:32 36.94 36.94 36.92 36.92 0.6K
15:33 36.90 36.90 36.90 36.90 0.2K
15:34 36.90 36.90 36.90 36.90 0.7K
15:35 36.90 36.90 36.90 36.90 1.0K
15:36 36.87 36.87 36.87 36.87 1.7K
15:37 36.87 36.87 36.87 36.87 0.3K
15:39 36.87 36.87 36.85 36.85 3.3K
15:43 36.85 36.85 36.85 36.85 4.6K
15:44 36.84 36.84 36.84 36.84 0.9K
15:45 36.81 36.81 36.81 36.81 1.9K
15:46 36.79 36.79 36.79 36.78 1.1K
15:48 36.83 36.83 36.83 36.83 0.7K
15:49 36.80 36.80 36.80 36.80 0.3K
15:50 36.80 36.80 36.80 36.80 0.7K
15:52 36.79 36.79 36.79 36.79 0.4K
15:53 36.85 36.85 36.85 36.85 0.4K
15:54 36.98 36.98 36.98 36.98 0.1K
15:55 36.87 36.87 36.87 36.87 0.9K
15:57 36.79 36.79 36.79 36.79 0.2K
15:58 36.81 36.81 36.81 36.81 1.6K
15:59 36.83 36.92 36.83 36.92 11.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.51 35.51 34.51 35.29 0.2M
2025-09-25 35.65 35.75 34.69 35.29 0.1M
2025-09-24 36.94 37.30 36.71 36.92 0.2M
2025-09-23 37.10 37.33 36.36 36.47 0.1M
2025-09-22 36.45 36.99 35.90 36.97 0.1M
2025-09-19 36.81 37.20 36.55 36.75 0.1M
2025-09-18 36.77 37.03 36.56 36.95 0.1M
2025-09-17 36.57 36.98 36.08 36.84 0.1M
2025-09-16 36.25 36.56 35.82 36.52 0.1M
2025-09-15 35.75 36.09 35.67 36.01 0.1M
2025-09-12 35.60 35.73 35.35 35.68 0.1M
2025-09-11 35.33 35.58 35.05 35.28 0.1M
2025-09-10 35.70 35.95 35.28 35.51 0.1M
2025-09-09 34.65 35.37 34.63 35.37 0.1M
2025-09-08 34.05 34.56 33.93 34.45 0.1M
2025-09-05 34.36 34.63 33.18 33.99 0.2M
2025-09-04 34.32 34.50 33.80 34.00 0.1M
2025-09-03 35.48 35.54 34.80 35.01 0.2M
2025-09-02 34.87 35.35 34.30 35.20 0.1M
2025-08-29 35.35 35.40 34.94 35.33 0.1M
2025-08-28 35.54 35.61 35.29 35.45 0.1M
2025-08-27 35.75 35.86 35.53 35.62 0.1M
2025-08-26 35.23 35.72 35.11 35.65 0.1M
2025-08-25 35.44 35.59 34.90 35.28 0.1M
2025-08-22 34.60 35.88 34.45 35.76 0.1M
2025-08-21 34.99 34.99 34.52 34.82 0.1M
2025-08-20 35.26 35.52 34.24 35.43 0.1M
2025-08-19 36.57 36.57 35.00 35.26 0.2M
2025-08-18 36.03 36.63 35.60 36.00 0.2M
2025-08-15 36.50 36.50 35.90 36.50 0.2M
2025-08-14 36.23 36.48 35.71 36.42 0.2M
2025-08-13 37.06 37.49 36.73 37.03 0.2M
2025-08-12 37.00 37.10 36.54 37.03 0.1M
2025-08-11 36.54 37.15 36.37 36.53 0.2M
2025-08-08 36.67 36.79 35.85 36.39 0.2M
2025-08-07 36.55 36.73 35.98 36.45 0.1M
2025-08-06 36.07 36.60 35.66 36.53 0.2M
2025-08-05 36.55 36.60 35.63 36.06 0.2M
2025-08-04 36.04 36.57 35.57 36.57 0.2M
2025-08-01 36.30 36.49 35.10 35.62 0.3M
2025-07-31 37.96 38.29 37.53 37.63 0.2M
2025-07-30 38.11 38.64 37.71 38.00 0.2M
2025-07-29 38.85 38.98 37.66 37.99 0.4M
2025-07-28 39.44 39.60 38.76 39.15 0.3M
2025-07-25 39.32 39.39 38.76 39.18 0.3M
2025-07-24 39.80 39.86 39.30 39.73 0.2M
2025-07-23 40.33 40.33 39.51 40.07 0.3M
2025-07-22 40.73 41.06 39.50 40.55 0.3M
2025-07-21 41.05 41.59 40.35 40.44 0.4M
2025-07-18 41.20 41.63 40.85 41.10 0.3M
2025-07-17 40.70 41.30 40.38 41.14 0.2M
2025-07-16 40.65 41.26 40.62 41.15 0.2M
2025-07-15 40.51 40.70 39.96 40.25 0.2M
2025-07-14 40.21 41.00 40.21 40.50 0.3M
2025-07-11 40.42 40.52 39.78 40.05 0.3M
2025-07-10 40.10 40.50 39.68 40.40 0.3M
2025-07-09 40.23 40.50 39.63 40.50 0.3M
2025-07-08 40.27 40.50 39.75 39.96 0.2M
2025-07-07 40.38 40.38 39.28 40.05 0.3M
2025-07-03 40.89 41.18 40.72 41.00 0.1M
2025-07-02 40.35 41.49 40.20 41.26 0.2M
2025-07-01 40.33 40.74 39.99 40.11 0.1M
2025-06-30 40.22 40.70 39.98 40.60 0.1M
2025-06-27 40.39 40.39 39.54 39.95 0.2M
2025-06-26 39.65 40.48 39.54 40.33 0.1M
2025-06-25 40.21 40.40 39.87 40.07 0.2M
2025-06-24 39.05 39.93 38.81 39.93 0.2M
2025-06-23 38.06 38.68 37.52 38.65 0.3M
2025-06-20 38.77 39.06 38.30 38.75 0.1M
2025-06-18 38.47 39.24 38.23 39.08 0.2M
2025-06-17 39.14 39.14 38.20 38.62 0.1M
2025-06-16 39.08 39.44 38.70 39.29 0.1M
2025-06-13 38.36 38.90 38.10 38.57 0.2M
2025-06-12 39.51 39.81 39.00 39.26 0.1M
2025-06-11 40.59 40.72 39.90 40.32 0.2M
2025-06-10 40.55 40.55 39.82 40.42 0.1M
2025-06-09 40.04 40.24 39.35 40.08 0.2M
2025-06-06 39.41 39.88 39.00 39.87 0.1M
2025-06-05 39.75 39.94 38.42 38.52 0.1M
2025-06-04 39.81 40.12 39.46 40.06 0.1M
2025-06-03 39.17 39.98 38.89 39.86 0.1M
2025-06-02 38.48 38.88 38.18 38.88 0.1M
2025-05-30 38.40 38.78 38.04 38.48 0.1M
2025-05-29 39.73 39.73 38.60 38.94 0.1M
2025-05-28 40.51 40.52 39.40 39.70 0.2M
2025-05-27 40.16 41.00 40.02 40.72 0.2M
2025-05-23 39.50 40.12 39.20 39.45 0.2M
2025-05-22 40.00 41.02 40.00 40.64 0.1M
2025-05-21 40.49 41.72 40.06 40.41 0.2M
2025-05-20 40.89 41.11 40.35 40.97 0.1M
2025-05-19 40.00 40.91 39.56 40.85 0.1M
2025-05-16 39.82 40.60 39.76 40.32 0.1M
2025-05-15 39.86 40.00 38.75 39.51 0.1M
2025-05-14 40.35 40.94 40.35 40.66 0.2M
2025-05-13 39.84 40.40 39.58 40.21 0.2M
2025-05-12 39.59 39.96 38.62 39.18 0.2M
2025-05-09 38.08 39.00 38.00 38.46 0.1M
2025-05-08 37.49 38.24 37.15 38.08 0.1M
2025-05-07 37.14 37.37 36.75 37.18 0.2M
2025-05-06 36.21 36.86 36.09 36.85 0.0M
2025-05-05 37.20 37.20 36.37 36.78 0.1M
2025-05-02 37.50 38.04 37.26 37.72 0.1M
2025-05-01 37.52 37.94 36.67 37.03 0.1M
2025-04-30 36.75 36.91 35.68 36.91 0.1M
2025-04-29 36.77 37.49 36.64 37.29 0.1M
2025-04-28 37.31 37.43 36.08 37.00 0.1M
2025-04-25 36.97 37.40 36.64 37.27 0.1M
2025-04-24 35.90 36.99 35.90 36.68 0.1M
2025-04-23 36.86 37.00 36.27 36.57 0.1M
2025-04-22 35.19 36.15 34.71 36.12 0.1M
2025-04-21 34.62 34.79 33.70 34.08 0.1M
2025-04-17 34.39 34.39 33.46 34.30 0.0M
2025-04-16 34.18 34.74 33.75 34.39 0.1M
2025-04-15 35.43 36.05 34.13 34.60 0.1M
2025-04-14 35.47 36.08 34.80 35.25 0.1M
2025-04-11 33.68 34.95 33.41 34.88 0.0M
2025-04-10 34.11 34.11 32.20 33.05 0.1M
2025-04-09 30.86 35.99 30.80 35.24 0.1M
2025-04-08 34.12 34.12 30.54 31.19 0.1M
2025-04-07 30.09 34.50 30.09 32.64 0.1M
2025-04-04 33.27 33.76 31.01 33.36 0.1M
2025-04-03 33.37 34.83 33.25 33.89 0.1M
2025-04-02 35.29 36.70 35.12 36.69 0.1M
2025-04-01 34.62 36.08 33.90 36.05 0.0M
2025-03-31 34.50 34.77 33.27 34.47 0.1M
2025-03-28 37.00 37.18 35.04 35.25 0.1M
2025-03-27 37.83 38.44 37.32 37.81 0.1M
2025-03-26 39.93 39.94 38.25 38.62 0.1M
2025-03-25 40.17 40.34 39.63 39.90 0.1M
2025-03-24 38.85 40.16 38.79 40.16 0.1M
2025-03-21 37.33 38.16 36.93 37.99 0.1M
2025-03-20 37.79 38.40 37.50 37.83 0.0M
2025-03-19 37.48 38.89 37.14 38.45 0.1M
2025-03-18 38.01 38.01 36.74 36.83 0.0M
2025-03-17 37.54 38.52 37.07 38.26 0.1M
2025-03-14 36.44 37.92 36.44 37.78 0.0M
2025-03-13 37.46 37.46 35.88 35.89 0.0M
2025-03-12 38.00 38.25 36.50 37.54 0.1M
2025-03-11 36.62 37.67 35.32 37.29 0.1M
2025-03-10 38.61 38.98 35.11 35.81 0.1M
2025-03-07 39.56 40.30 38.10 39.74 0.1M
2025-03-06 40.00 40.77 39.21 39.65 0.1M
2025-03-05 40.34 41.25 39.52 41.23 0.1M
2025-03-04 37.93 40.21 36.62 39.31 0.1M
2025-03-03 42.25 42.39 38.54 39.43 0.1M
2025-02-28 38.85 41.00 38.47 40.32 0.1M
2025-02-27 40.97 41.38 39.09 39.11 0.1M
2025-02-26 39.80 40.77 39.50 40.25 0.1M
2025-02-25 41.02 41.42 38.63 39.86 0.2M
2025-02-24 44.55 44.84 42.16 42.62 0.2M
2025-02-21 48.01 48.05 44.00 44.37 0.2M
2025-02-20 47.65 47.65 46.27 47.61 0.1M
2025-02-19 48.65 48.65 47.65 47.68 0.2M
2025-02-18 49.11 49.11 47.84 48.22 0.3M
2025-02-14 49.17 49.21 48.60 48.97 0.1M
2025-02-13 48.15 49.04 47.69 48.91 0.1M
2025-02-12 47.74 48.72 47.40 48.55 0.1M
2025-02-11 49.49 49.49 48.00 48.02 0.1M
2025-02-10 49.21 49.68 49.07 49.49 0.1M
2025-02-07 48.97 50.21 48.50 48.75 0.1M
2025-02-06 49.04 49.45 47.91 48.35 0.1M
2025-02-05 50.48 50.55 49.17 49.25 0.1M
2025-02-04 49.93 50.15 49.45 49.72 0.1M
2025-02-03 47.31 49.86 47.04 49.66 0.2M
2025-01-31 50.91 50.92 49.35 49.61 0.1M
2025-01-30 49.67 50.66 49.59 50.35 0.1M
2025-01-29 50.49 50.49 48.55 49.68 0.1M
2025-01-28 49.49 49.49 48.38 48.91 0.1M
2025-01-27 51.65 52.02 47.20 48.74 0.3M
2025-01-24 53.96 54.56 53.10 53.96 0.1M
2025-01-23 52.80 54.51 52.65 53.29 0.1M
2025-01-22 53.80 54.58 53.08 54.16 0.3M
2025-01-21 55.00 55.00 53.18 54.34 0.1M
2025-01-17 54.94 55.11 54.03 54.42 0.1M
2025-01-16 53.18 54.23 52.44 53.50 0.0M
2025-01-15 52.37 53.55 52.06 53.08 0.1M
2025-01-14 51.91 51.91 50.80 51.25 0.0M