YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
32.24
+0.15 (0.47%)
At close: Aug 15, 2025, 4:00 PM
32.86
+0.62 (1.94%)
After-hours: Aug 15, 2025, 8:00 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 32.24 | 0.47% | 57,090 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 32.09 | 3.22% | 42,687 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 31.09 | 1.07% | 44,414 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 30.76 | 1.65% | 19,968 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 30.26 | -0.95% | 68,162 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 30.55 | 0.96% | 19,179 |
| Aug 7, 2025 | 31.37 | 31.37 | 29.81 | 30.26 | 30.26 | -4.60% | 31,801 |
| Aug 6, 2025 | 32.21 | 32.32 | 31.46 | 31.72 | 31.72 | -0.75% | 43,800 |
| Aug 5, 2025 | 31.31 | 32.13 | 31.23 | 31.96 | 31.96 | 2.27% | 65,612 |
| Aug 4, 2025 | 32.00 | 32.79 | 31.00 | 31.25 | 31.25 | -2.37% | 121,984 |
| Aug 1, 2025 | 31.35 | 32.25 | 31.35 | 32.01 | 32.01 | 3.69% | 126,177 |
| Jul 31, 2025 | 30.89 | 31.10 | 30.37 | 30.87 | 30.87 | -6.26% | 61,271 |
| Jul 30, 2025 | 32.95 | 32.99 | 32.36 | 32.93 | 31.25 | 0.49% | 79,382 |
| Jul 29, 2025 | 32.22 | 32.99 | 32.17 | 32.77 | 31.10 | 1.39% | 55,701 |
| Jul 28, 2025 | 31.61 | 32.32 | 31.56 | 32.32 | 30.68 | 0.81% | 80,498 |
| Jul 25, 2025 | 32.03 | 32.27 | 31.90 | 32.06 | 30.43 | 1.65% | 79,730 |
| Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 29.94 | -0.66% | 45,676 |
| Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 30.13 | 1.83% | 36,693 |
| Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 29.59 | -0.76% | 40,109 |
| Jul 21, 2025 | 31.28 | 31.42 | 31.06 | 31.42 | 29.82 | -0.10% | 41,041 |
| Jul 18, 2025 | 30.42 | 31.45 | 30.40 | 31.45 | 29.85 | 3.62% | 93,178 |
| Jul 17, 2025 | 30.36 | 30.66 | 30.22 | 30.35 | 28.81 | 0.10% | 32,614 |
| Jul 16, 2025 | 30.66 | 30.66 | 30.22 | 30.32 | 28.78 | -1.53% | 69,761 |
| Jul 15, 2025 | 30.83 | 31.00 | 30.25 | 30.79 | 29.22 | 1.18% | 51,232 |
| Jul 14, 2025 | 30.86 | 31.11 | 30.25 | 30.43 | 28.88 | -3.39% | 119,400 |
| Jul 11, 2025 | 31.95 | 32.23 | 31.44 | 31.50 | 29.90 | -2.84% | 85,579 |
| Jul 10, 2025 | 32.86 | 33.00 | 32.36 | 32.42 | 30.77 | -0.72% | 67,108 |
| Jul 9, 2025 | 33.60 | 33.96 | 32.60 | 32.66 | 30.99 | -3.46% | 88,099 |
| Jul 8, 2025 | 33.63 | 34.12 | 33.62 | 33.83 | 32.11 | -0.24% | 78,000 |
| Jul 7, 2025 | 33.40 | 34.00 | 33.35 | 33.91 | 32.18 | 1.47% | 142,771 |
| Jul 3, 2025 | 33.49 | 33.67 | 32.69 | 33.42 | 31.72 | -5.95% | 100,010 |
| Jul 2, 2025 | 36.85 | 36.94 | 35.22 | 35.53 | 31.95 | -4.15% | 263,989 |
| Jul 1, 2025 | 35.97 | 37.07 | 35.70 | 37.07 | 33.33 | 5.10% | 134,935 |
| Jun 30, 2025 | 36.49 | 36.81 | 35.00 | 35.27 | 31.72 | -3.93% | 151,730 |
| Jun 27, 2025 | 36.86 | 36.89 | 35.74 | 36.71 | 33.01 | 0.59% | 83,126 |
| Jun 26, 2025 | 36.78 | 36.83 | 36.10 | 36.49 | 32.82 | 0.62% | 58,553 |
| Jun 25, 2025 | 36.71 | 37.14 | 36.19 | 36.27 | 32.61 | -2.84% | 55,463 |
| Jun 24, 2025 | 37.40 | 37.75 | 36.74 | 37.33 | 33.57 | -1.71% | 48,501 |
| Jun 23, 2025 | 38.43 | 38.55 | 37.81 | 37.98 | 34.15 | 0.26% | 39,450 |
| Jun 20, 2025 | 37.74 | 38.07 | 37.38 | 37.88 | 34.06 | 0.74% | 37,916 |
| Jun 18, 2025 | 37.45 | 37.78 | 37.25 | 37.60 | 33.81 | 1.40% | 29,559 |
| Jun 17, 2025 | 37.10 | 37.48 | 36.91 | 37.08 | 33.34 | 0.93% | 42,942 |
| Jun 16, 2025 | 36.35 | 36.90 | 36.15 | 36.74 | 33.04 | 0.86% | 33,151 |
| Jun 13, 2025 | 36.80 | 37.02 | 36.30 | 36.43 | 32.75 | -0.42% | 33,469 |
| Jun 12, 2025 | 36.74 | 36.74 | 35.67 | 36.58 | 32.89 | 1.56% | 21,337 |
| Jun 11, 2025 | 35.71 | 36.42 | 35.56 | 36.02 | 32.39 | 1.11% | 58,155 |
| Jun 10, 2025 | 35.23 | 36.16 | 35.23 | 35.63 | 32.03 | 0.10% | 40,516 |
| Jun 9, 2025 | 36.33 | 36.54 | 35.25 | 35.59 | 32.00 | -3.02% | 132,783 |
| Jun 6, 2025 | 36.40 | 37.07 | 36.31 | 36.70 | 33.00 | -0.68% | 131,948 |
| Jun 5, 2025 | 36.06 | 36.95 | 35.72 | 36.95 | 33.23 | -6.12% | 146,021 |