YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
33.42
+1.59 (5.00%)
At close: Jul 3, 2025, 1:00 PM
33.72
+0.31 (0.92%)
After-hours: Jul 3, 2025, 5:00 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 33.49 | 33.67 | 32.69 | 33.42 | 33.42 | -5.95% | 99,731 |
| Jul 2, 2025 | 36.85 | 36.94 | 35.22 | 35.53 | 33.66 | -4.15% | 263,989 |
| Jul 1, 2025 | 35.97 | 37.07 | 35.70 | 37.07 | 35.12 | 5.10% | 134,935 |
| Jun 30, 2025 | 36.49 | 36.81 | 35.00 | 35.27 | 33.42 | -3.93% | 151,730 |
| Jun 27, 2025 | 36.86 | 36.89 | 35.74 | 36.71 | 34.78 | 0.59% | 83,126 |
| Jun 26, 2025 | 36.78 | 36.83 | 36.10 | 36.49 | 34.57 | 0.62% | 58,553 |
| Jun 25, 2025 | 36.71 | 37.14 | 36.19 | 36.27 | 34.36 | -2.84% | 55,463 |
| Jun 24, 2025 | 37.40 | 37.75 | 36.74 | 37.33 | 35.37 | -1.71% | 48,501 |
| Jun 23, 2025 | 38.43 | 38.55 | 37.81 | 37.98 | 35.98 | 0.26% | 39,450 |
| Jun 20, 2025 | 37.74 | 38.07 | 37.38 | 37.88 | 35.89 | 0.74% | 37,916 |
| Jun 18, 2025 | 37.45 | 37.78 | 37.25 | 37.60 | 35.62 | 1.40% | 29,559 |
| Jun 17, 2025 | 37.10 | 37.48 | 36.91 | 37.08 | 35.13 | 0.93% | 42,942 |
| Jun 16, 2025 | 36.35 | 36.90 | 36.15 | 36.74 | 34.81 | 0.86% | 33,151 |
| Jun 13, 2025 | 36.80 | 37.02 | 36.30 | 36.43 | 34.51 | -0.42% | 33,469 |
| Jun 12, 2025 | 36.74 | 36.74 | 35.67 | 36.58 | 34.66 | 1.56% | 21,337 |
| Jun 11, 2025 | 35.71 | 36.42 | 35.56 | 36.02 | 34.13 | 1.11% | 58,155 |
| Jun 10, 2025 | 35.23 | 36.16 | 35.23 | 35.63 | 33.75 | 0.10% | 40,516 |
| Jun 9, 2025 | 36.33 | 36.54 | 35.25 | 35.59 | 33.72 | -3.02% | 132,783 |
| Jun 6, 2025 | 36.40 | 37.07 | 36.31 | 36.70 | 34.77 | -0.68% | 131,948 |
| Jun 5, 2025 | 36.06 | 36.95 | 35.72 | 36.95 | 35.01 | -6.12% | 146,021 |
| Jun 4, 2025 | 38.70 | 39.47 | 38.62 | 39.36 | 34.43 | 2.43% | 339,457 |
| Jun 3, 2025 | 39.38 | 39.94 | 38.02 | 38.43 | 33.61 | -3.77% | 44,105 |
| Jun 2, 2025 | 40.33 | 40.33 | 39.39 | 39.93 | 34.93 | - | 39,048 |
| May 30, 2025 | 39.90 | 40.93 | 39.56 | 39.93 | 34.93 | 0.53% | 55,665 |
| May 29, 2025 | 40.00 | 40.35 | 39.52 | 39.72 | 34.74 | -1.44% | 20,634 |
| May 28, 2025 | 39.90 | 40.65 | 39.58 | 40.30 | 35.25 | 2.19% | 36,120 |
| May 27, 2025 | 38.39 | 39.98 | 38.39 | 39.44 | 34.49 | 0.39% | 66,921 |
| May 23, 2025 | 38.86 | 39.41 | 38.67 | 39.28 | 34.36 | 2.93% | 192,531 |
| May 22, 2025 | 37.41 | 38.17 | 36.64 | 38.17 | 33.38 | 0.63% | 18,534 |
| May 21, 2025 | 37.00 | 38.30 | 36.62 | 37.93 | 33.18 | 2.31% | 239,275 |
| May 20, 2025 | 37.35 | 37.64 | 37.06 | 37.07 | 32.43 | -0.75% | 34,693 |
| May 19, 2025 | 38.67 | 38.67 | 37.30 | 37.35 | 32.67 | -1.80% | 93,498 |
| May 16, 2025 | 38.21 | 38.58 | 37.59 | 38.04 | 33.27 | -0.16% | 26,843 |
| May 15, 2025 | 37.34 | 38.37 | 37.14 | 38.10 | 33.32 | 3.47% | 88,163 |
| May 14, 2025 | 36.55 | 37.20 | 36.22 | 36.82 | 32.21 | 0.79% | 29,891 |
| May 13, 2025 | 37.00 | 37.46 | 36.39 | 36.53 | 31.95 | -2.04% | 53,614 |
| May 12, 2025 | 36.35 | 37.44 | 36.35 | 37.29 | 32.62 | 1.35% | 51,730 |
| May 9, 2025 | 36.40 | 37.14 | 35.63 | 36.79 | 32.18 | 0.35% | 41,055 |
| May 8, 2025 | 37.08 | 37.49 | 35.87 | 36.66 | 32.07 | -11.31% | 72,633 |
| May 7, 2025 | 41.20 | 41.47 | 40.96 | 41.34 | 33.66 | -0.70% | 67,175 |
| May 6, 2025 | 41.41 | 42.01 | 41.38 | 41.63 | 33.90 | 0.21% | 9,665 |
| May 5, 2025 | 41.81 | 42.20 | 41.07 | 41.55 | 33.83 | 1.28% | 27,054 |
| May 2, 2025 | 40.99 | 41.63 | 40.43 | 41.02 | 33.40 | -3.68% | 7,394 |
| May 1, 2025 | 41.69 | 42.59 | 40.19 | 42.59 | 34.68 | -0.43% | 16,529 |
| Apr 30, 2025 | 43.61 | 44.34 | 42.50 | 42.77 | 34.83 | 0.27% | 7,333 |
| Apr 29, 2025 | 44.19 | 44.19 | 42.33 | 42.65 | 34.73 | -3.34% | 10,081 |
| Apr 28, 2025 | 43.48 | 45.32 | 43.48 | 44.13 | 35.94 | -0.12% | 5,488 |
| Apr 25, 2025 | 46.02 | 46.02 | 43.85 | 44.18 | 35.98 | -4.52% | 13,983 |
| Apr 24, 2025 | 46.64 | 46.90 | 46.22 | 46.28 | 37.68 | -0.88% | 8,954 |
| Apr 23, 2025 | 45.77 | 46.80 | 45.77 | 46.69 | 38.02 | -0.92% | 11,967 |