YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
46.28
-0.40 (-0.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 46.64 | 46.90 | 46.22 | 46.28 | 46.28 | -0.88% | 8,952 |
| Apr 23, 2025 | 45.77 | 46.80 | 45.77 | 46.69 | 46.69 | -0.92% | 11,967 |
| Apr 22, 2025 | 49.00 | 49.00 | 46.60 | 47.12 | 47.12 | -7.50% | 10,215 |
| Apr 21, 2025 | 50.50 | 51.29 | 49.50 | 50.94 | 50.94 | - | 3,609 |
| Apr 17, 2025 | 51.30 | 51.99 | 50.83 | 50.94 | 50.94 | -0.72% | 8,043 |
| Apr 16, 2025 | 52.17 | 52.17 | 50.77 | 51.31 | 51.31 | -0.14% | 7,073 |
| Apr 15, 2025 | 50.90 | 51.82 | 50.90 | 51.38 | 51.38 | 0.06% | 4,469 |
| Apr 14, 2025 | 51.40 | 53.00 | 50.84 | 51.35 | 51.35 | -3.41% | 33,011 |
| Apr 11, 2025 | 55.73 | 56.65 | 52.40 | 53.16 | 53.16 | -7.43% | 14,733 |
| Apr 10, 2025 | 54.86 | 57.90 | 54.77 | 57.43 | 57.43 | 6.86% | 9,354 |
| Apr 9, 2025 | 60.39 | 60.63 | 52.25 | 53.74 | 53.74 | -11.15% | 28,986 |
| Apr 8, 2025 | 56.00 | 60.64 | 55.00 | 60.49 | 60.49 | 6.62% | 24,962 |
| Apr 7, 2025 | 57.87 | 59.07 | 53.50 | 56.73 | 56.73 | 6.72% | 28,688 |
| Apr 4, 2025 | 54.31 | 55.77 | 53.02 | 53.16 | 53.16 | -2.04% | 34,221 |
| Apr 3, 2025 | 53.19 | 55.00 | 52.27 | 54.27 | 54.27 | 8.81% | 11,121 |
| Apr 2, 2025 | 51.51 | 51.51 | 48.94 | 49.87 | 49.87 | -1.44% | 8,034 |
| Apr 1, 2025 | 52.75 | 53.58 | 50.60 | 50.60 | 50.60 | -4.70% | 7,493 |
| Mar 31, 2025 | 53.84 | 54.69 | 52.69 | 53.10 | 53.10 | -0.04% | 35,180 |
| Mar 28, 2025 | 50.95 | 53.12 | 50.95 | 53.12 | 53.12 | 6.11% | 247,902 |