YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
32.06
+0.52 (1.65%)
At close: Jul 25, 2025, 4:00 PM
32.06
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202532.0332.2731.9432.08-1.71%70,389
Jul 24, 202531.7932.0731.3431.5431.54-0.66%45,676
Jul 23, 202531.3231.9831.3231.7531.751.83%36,693
Jul 22, 202531.4531.6931.1431.1831.18-0.76%40,109
Jul 21, 202531.2831.4231.0631.4231.42-0.10%41,041
Jul 18, 202530.4231.4530.4031.4531.453.62%93,178
Jul 17, 202530.3630.6630.2230.3530.350.10%32,614
Jul 16, 202530.6630.6630.2230.3230.32-1.53%69,761
Jul 15, 202530.8331.0030.2530.7930.791.18%51,232
Jul 14, 202530.8631.1130.2530.4330.43-3.39%119,400
Jul 11, 202531.9532.2331.4431.5031.50-2.84%85,579
Jul 10, 202532.8633.0032.3632.4232.42-0.72%67,108
Jul 9, 202533.6033.9632.6032.6632.66-3.46%88,099
Jul 8, 202533.6334.1233.6233.8333.83-0.24%78,000
Jul 7, 202533.4034.0033.3533.9133.911.47%142,771
Jul 3, 202533.4933.6732.6933.4233.42-5.95%100,010
Jul 2, 202536.8536.9435.2235.5333.66-4.15%263,989
Jul 1, 202535.9737.0735.7037.0735.125.10%134,935
Jun 30, 202536.4936.8135.0035.2733.42-3.93%151,730
Jun 27, 202536.8636.8935.7436.7134.780.59%83,126
Jun 26, 202536.7836.8336.1036.4934.570.62%58,553
Jun 25, 202536.7137.1436.1936.2734.36-2.84%55,463
Jun 24, 202537.4037.7536.7437.3335.37-1.71%48,501
Jun 23, 202538.4338.5537.8137.9835.980.26%39,450
Jun 20, 202537.7438.0737.3837.8835.890.74%37,916
Jun 18, 202537.4537.7837.2537.6035.621.40%29,559
Jun 17, 202537.1037.4836.9137.0835.130.93%42,942
Jun 16, 202536.3536.9036.1536.7434.810.86%33,151
Jun 13, 202536.8037.0236.3036.4334.51-0.42%33,469
Jun 12, 202536.7436.7435.6736.5834.661.56%21,337
Jun 11, 202535.7136.4235.5636.0234.131.11%58,155
Jun 10, 202535.2336.1635.2335.6333.750.10%40,516
Jun 9, 202536.3336.5435.2535.5933.72-3.02%132,783
Jun 6, 202536.4037.0736.3136.7034.77-0.68%131,948
Jun 5, 202536.0636.9535.7236.9535.01-6.12%146,021
Jun 4, 202538.7039.4738.6239.3634.432.43%339,457
Jun 3, 202539.3839.9438.0238.4333.61-3.77%44,105
Jun 2, 202540.3340.3339.3939.9334.93-39,048
May 30, 202539.9040.9339.5639.9334.930.53%55,665
May 29, 202540.0040.3539.5239.7234.74-1.44%20,634
May 28, 202539.9040.6539.5840.3035.252.19%36,120
May 27, 202538.3939.9838.3939.4434.490.39%66,921
May 23, 202538.8639.4138.6739.2834.362.93%192,531
May 22, 202537.4138.1736.6438.1733.380.63%18,534
May 21, 202537.0038.3036.6237.9333.182.31%239,275
May 20, 202537.3537.6437.0637.0732.43-0.75%34,693
May 19, 202538.6738.6737.3037.3532.67-1.80%93,498
May 16, 202538.2138.5837.5938.0433.27-0.16%26,843
May 15, 202537.3438.3737.1438.1033.323.47%88,163
May 14, 202536.5537.2036.2236.8232.210.79%29,891