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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 32.03 | 32.27 | 31.94 | 32.08 | - | 1.71% | 70,389 |
Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 31.54 | -0.66% | 45,676 |
Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 31.75 | 1.83% | 36,693 |
Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 31.18 | -0.76% | 40,109 |
Jul 21, 2025 | 31.28 | 31.42 | 31.06 | 31.42 | 31.42 | -0.10% | 41,041 |
Jul 18, 2025 | 30.42 | 31.45 | 30.40 | 31.45 | 31.45 | 3.62% | 93,178 |
Jul 17, 2025 | 30.36 | 30.66 | 30.22 | 30.35 | 30.35 | 0.10% | 32,614 |
Jul 16, 2025 | 30.66 | 30.66 | 30.22 | 30.32 | 30.32 | -1.53% | 69,761 |
Jul 15, 2025 | 30.83 | 31.00 | 30.25 | 30.79 | 30.79 | 1.18% | 51,232 |
Jul 14, 2025 | 30.86 | 31.11 | 30.25 | 30.43 | 30.43 | -3.39% | 119,400 |
Jul 11, 2025 | 31.95 | 32.23 | 31.44 | 31.50 | 31.50 | -2.84% | 85,579 |
Jul 10, 2025 | 32.86 | 33.00 | 32.36 | 32.42 | 32.42 | -0.72% | 67,108 |
Jul 9, 2025 | 33.60 | 33.96 | 32.60 | 32.66 | 32.66 | -3.46% | 88,099 |
Jul 8, 2025 | 33.63 | 34.12 | 33.62 | 33.83 | 33.83 | -0.24% | 78,000 |
Jul 7, 2025 | 33.40 | 34.00 | 33.35 | 33.91 | 33.91 | 1.47% | 142,771 |
Jul 3, 2025 | 33.49 | 33.67 | 32.69 | 33.42 | 33.42 | -5.95% | 100,010 |
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 |