YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
33.26
-0.06 (-0.18%)
At close: Sep 5, 2025, 4:00 PM
33.47
+0.21 (0.63%)
After-hours: Sep 5, 2025, 8:00 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 33.26 | -0.18% | 44,247 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 33.32 | 0.82% | 65,510 |
| Sep 3, 2025 | 32.17 | 33.12 | 32.00 | 33.05 | 33.05 | 2.77% | 36,615 |
| Sep 2, 2025 | 32.91 | 32.91 | 31.76 | 32.16 | 32.16 | -1.32% | 90,805 |
| Aug 29, 2025 | 32.40 | 32.65 | 32.29 | 32.59 | 32.59 | 1.34% | 84,868 |
| Aug 28, 2025 | 31.55 | 32.40 | 31.44 | 32.16 | 32.16 | -5.85% | 79,006 |
| Aug 27, 2025 | 33.72 | 34.16 | 33.39 | 34.16 | 31.98 | 2.58% | 174,302 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.30 | 33.30 | 31.17 | -1.42% | 99,279 |
| Aug 25, 2025 | 33.64 | 34.14 | 33.27 | 33.78 | 31.62 | 3.40% | 75,051 |
| Aug 22, 2025 | 34.48 | 34.48 | 32.65 | 32.67 | 30.58 | -4.69% | 240,818 |
| Aug 21, 2025 | 33.96 | 34.47 | 33.94 | 34.28 | 32.09 | 1.36% | 43,478 |
| Aug 20, 2025 | 34.00 | 34.41 | 33.80 | 33.82 | 31.66 | -0.81% | 81,794 |
| Aug 19, 2025 | 32.77 | 34.10 | 32.55 | 34.10 | 31.92 | 4.72% | 130,683 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.32 | 32.56 | 30.48 | 0.99% | 27,733 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 30.18 | 0.47% | 57,454 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 30.04 | 3.22% | 42,687 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 29.10 | 1.07% | 44,414 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 28.79 | 1.65% | 19,968 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 28.32 | -0.95% | 68,162 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 28.60 | 0.96% | 19,179 |
| Aug 7, 2025 | 31.37 | 31.37 | 29.81 | 30.26 | 28.32 | -4.60% | 31,801 |
| Aug 6, 2025 | 32.21 | 32.32 | 31.46 | 31.72 | 29.69 | -0.75% | 43,800 |
| Aug 5, 2025 | 31.31 | 32.13 | 31.23 | 31.96 | 29.92 | 2.27% | 65,612 |
| Aug 4, 2025 | 32.00 | 32.79 | 31.00 | 31.25 | 29.25 | -2.37% | 121,984 |
| Aug 1, 2025 | 31.35 | 32.25 | 31.35 | 32.01 | 29.96 | 3.69% | 126,177 |
| Jul 31, 2025 | 30.89 | 31.10 | 30.37 | 30.87 | 28.90 | -6.26% | 61,271 |
| Jul 30, 2025 | 32.95 | 32.99 | 32.36 | 32.93 | 29.26 | 0.49% | 79,382 |
| Jul 29, 2025 | 32.22 | 32.99 | 32.17 | 32.77 | 29.11 | 1.39% | 55,701 |
| Jul 28, 2025 | 31.61 | 32.32 | 31.56 | 32.32 | 28.71 | 0.81% | 80,498 |
| Jul 25, 2025 | 32.03 | 32.27 | 31.90 | 32.06 | 28.48 | 1.65% | 79,730 |
| Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 28.02 | -0.66% | 45,676 |
| Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 28.21 | 1.83% | 36,693 |
| Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 27.70 | -0.76% | 40,109 |
| Jul 21, 2025 | 31.28 | 31.42 | 31.06 | 31.42 | 27.91 | -0.10% | 41,041 |
| Jul 18, 2025 | 30.42 | 31.45 | 30.40 | 31.45 | 27.94 | 3.62% | 93,178 |
| Jul 17, 2025 | 30.36 | 30.66 | 30.22 | 30.35 | 26.96 | 0.10% | 32,614 |
| Jul 16, 2025 | 30.66 | 30.66 | 30.22 | 30.32 | 26.94 | -1.53% | 69,761 |
| Jul 15, 2025 | 30.83 | 31.00 | 30.25 | 30.79 | 27.35 | 1.18% | 51,232 |
| Jul 14, 2025 | 30.86 | 31.11 | 30.25 | 30.43 | 27.04 | -3.39% | 119,400 |
| Jul 11, 2025 | 31.95 | 32.23 | 31.44 | 31.50 | 27.99 | -2.84% | 85,579 |
| Jul 10, 2025 | 32.86 | 33.00 | 32.36 | 32.42 | 28.80 | -0.72% | 67,108 |
| Jul 9, 2025 | 33.60 | 33.96 | 32.60 | 32.66 | 29.01 | -3.46% | 88,099 |
| Jul 8, 2025 | 33.63 | 34.12 | 33.62 | 33.83 | 30.05 | -0.24% | 78,000 |
| Jul 7, 2025 | 33.40 | 34.00 | 33.35 | 33.91 | 30.13 | 1.47% | 142,771 |
| Jul 3, 2025 | 33.49 | 33.67 | 32.69 | 33.42 | 29.69 | -5.95% | 100,010 |
| Jul 2, 2025 | 36.85 | 36.94 | 35.22 | 35.53 | 29.91 | -4.15% | 263,989 |
| Jul 1, 2025 | 35.97 | 37.07 | 35.70 | 37.07 | 31.20 | 5.10% | 134,935 |
| Jun 30, 2025 | 36.49 | 36.81 | 35.00 | 35.27 | 29.69 | -3.93% | 151,730 |
| Jun 27, 2025 | 36.86 | 36.89 | 35.74 | 36.71 | 30.90 | 0.59% | 83,126 |
| Jun 26, 2025 | 36.78 | 36.83 | 36.10 | 36.49 | 30.72 | 0.62% | 58,553 |