YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
30.35
-0.53 (-1.72%)
At close: Oct 17, 2025, 4:00 PM EDT
30.34
-0.01 (-0.03%)
After-hours: Oct 17, 2025, 8:00 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.98 | 31.00 | 30.34 | 30.35 | 30.35 | -1.72% | 103,271 |
| Oct 16, 2025 | 30.05 | 30.88 | 29.90 | 30.88 | 30.88 | -1.97% | 124,632 |
| Oct 15, 2025 | 31.00 | 31.71 | 30.81 | 31.50 | 30.07 | 1.35% | 136,842 |
| Oct 14, 2025 | 31.16 | 31.30 | 30.50 | 31.08 | 29.67 | 3.26% | 60,590 |
| Oct 13, 2025 | 30.85 | 31.01 | 30.06 | 30.10 | 28.73 | -1.21% | 88,992 |
| Oct 10, 2025 | 29.69 | 30.58 | 29.63 | 30.47 | 29.09 | 2.97% | 139,133 |
| Oct 9, 2025 | 29.34 | 29.71 | 29.34 | 29.59 | 28.25 | 1.47% | 45,467 |
| Oct 8, 2025 | 28.94 | 29.52 | 28.94 | 29.16 | 27.84 | -0.14% | 71,936 |
| Oct 7, 2025 | 27.84 | 29.38 | 27.81 | 29.20 | 27.88 | 4.85% | 107,501 |
| Oct 6, 2025 | 27.26 | 27.90 | 27.24 | 27.85 | 26.59 | -0.27% | 102,058 |
| Oct 3, 2025 | 27.96 | 28.43 | 27.50 | 27.93 | 26.66 | -0.27% | 129,315 |
| Oct 2, 2025 | 28.15 | 28.64 | 27.80 | 28.00 | 26.73 | -3.48% | 171,805 |
| Oct 1, 2025 | 29.43 | 29.44 | 28.47 | 29.01 | 27.69 | -3.43% | 201,680 |
| Sep 30, 2025 | 30.09 | 30.50 | 29.95 | 30.04 | 28.68 | 0.47% | 82,744 |
| Sep 29, 2025 | 30.68 | 30.85 | 29.60 | 29.90 | 28.54 | -3.88% | 225,183 |
| Sep 26, 2025 | 31.48 | 31.92 | 31.01 | 31.11 | 29.70 | -2.18% | 267,929 |
| Sep 25, 2025 | 31.48 | 32.13 | 31.36 | 31.80 | 30.36 | -7.69% | 339,666 |
| Sep 24, 2025 | 34.17 | 34.45 | 33.78 | 34.45 | 29.80 | 1.09% | 976,887 |
| Sep 23, 2025 | 33.74 | 34.15 | 33.47 | 34.08 | 29.48 | 1.40% | 112,751 |
| Sep 22, 2025 | 33.61 | 33.80 | 33.30 | 33.61 | 29.07 | 2.13% | 118,943 |
| Sep 19, 2025 | 32.77 | 33.40 | 32.46 | 32.91 | 28.47 | 1.36% | 80,154 |
| Sep 18, 2025 | 33.66 | 33.75 | 31.74 | 32.47 | 28.09 | -5.36% | 147,562 |
| Sep 17, 2025 | 33.75 | 34.55 | 33.28 | 34.31 | 29.68 | 1.75% | 43,940 |
| Sep 16, 2025 | 34.12 | 34.41 | 33.71 | 33.72 | 29.17 | -1.11% | 42,999 |
| Sep 15, 2025 | 33.90 | 34.72 | 33.90 | 34.10 | 29.50 | 0.95% | 31,245 |
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 29.22 | -0.94% | 21,006 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 29.50 | -0.73% | 26,924 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 29.71 | 1.36% | 36,889 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 29.32 | 0.06% | 24,818 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 29.30 | 1.83% | 38,556 |
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 28.77 | -0.18% | 45,557 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 28.82 | 0.82% | 65,510 |
| Sep 3, 2025 | 32.17 | 33.12 | 32.00 | 33.05 | 28.59 | 2.77% | 36,615 |
| Sep 2, 2025 | 32.91 | 32.91 | 31.76 | 32.16 | 27.82 | -1.32% | 90,805 |
| Aug 29, 2025 | 32.40 | 32.65 | 32.29 | 32.59 | 28.19 | 1.34% | 84,868 |
| Aug 28, 2025 | 31.55 | 32.40 | 31.44 | 32.16 | 27.82 | -5.85% | 79,006 |
| Aug 27, 2025 | 33.72 | 34.16 | 33.39 | 34.16 | 27.66 | 2.58% | 174,302 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.30 | 33.30 | 26.96 | -1.42% | 99,279 |
| Aug 25, 2025 | 33.64 | 34.14 | 33.27 | 33.78 | 27.35 | 3.40% | 75,051 |
| Aug 22, 2025 | 34.48 | 34.48 | 32.65 | 32.67 | 26.45 | -4.69% | 240,818 |
| Aug 21, 2025 | 33.96 | 34.47 | 33.94 | 34.28 | 27.76 | 1.36% | 43,478 |
| Aug 20, 2025 | 34.00 | 34.41 | 33.80 | 33.82 | 27.38 | -0.81% | 81,794 |
| Aug 19, 2025 | 32.77 | 34.10 | 32.55 | 34.10 | 27.61 | 4.72% | 130,683 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.32 | 32.56 | 26.36 | 0.99% | 27,733 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 26.10 | 0.47% | 57,454 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 25.98 | 3.22% | 42,687 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 25.17 | 1.07% | 44,414 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 24.91 | 1.65% | 19,968 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 24.50 | -0.95% | 68,162 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 24.74 | 0.96% | 19,179 |