YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
34.60
+0.86 (2.55%)
At close: Nov 12, 2025, 4:00 PM EST
34.60
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 33.79 | 35.12 | 33.61 | 34.69 | - | 2.82% | 250,017 |
| Nov 11, 2025 | 33.42 | 33.92 | 33.10 | 33.74 | 33.74 | 2.77% | 122,525 |
| Nov 10, 2025 | 31.96 | 33.40 | 31.84 | 32.83 | 32.83 | 0.77% | 80,532 |
| Nov 7, 2025 | 34.03 | 34.39 | 32.20 | 32.58 | 32.58 | -1.69% | 146,795 |
| Nov 6, 2025 | 32.40 | 33.19 | 32.12 | 33.14 | 33.14 | 0.58% | 112,987 |
| Nov 5, 2025 | 32.82 | 33.30 | 32.79 | 32.95 | 32.24 | -0.42% | 94,249 |
| Nov 4, 2025 | 32.52 | 33.15 | 32.39 | 33.09 | 32.37 | 4.12% | 142,596 |
| Nov 3, 2025 | 31.81 | 32.34 | 31.45 | 31.78 | 31.09 | 1.18% | 87,861 |
| Oct 31, 2025 | 31.05 | 31.95 | 30.85 | 31.41 | 30.73 | -1.75% | 143,422 |
| Oct 30, 2025 | 31.28 | 31.98 | 31.21 | 31.97 | 31.28 | 1.69% | 87,838 |
| Oct 29, 2025 | 30.85 | 31.69 | 30.82 | 31.44 | 30.19 | 1.42% | 105,552 |
| Oct 28, 2025 | 29.83 | 31.00 | 29.80 | 31.00 | 29.77 | 3.33% | 78,541 |
| Oct 27, 2025 | 29.51 | 30.07 | 29.35 | 30.00 | 28.81 | -1.74% | 97,399 |
| Oct 24, 2025 | 29.89 | 30.56 | 29.89 | 30.53 | 29.32 | -0.46% | 125,463 |
| Oct 23, 2025 | 30.50 | 30.82 | 30.16 | 30.67 | 29.46 | -1.68% | 78,171 |
| Oct 22, 2025 | 30.52 | 31.48 | 30.10 | 31.20 | 29.38 | 5.03% | 175,091 |
| Oct 21, 2025 | 30.42 | 30.50 | 29.21 | 29.70 | 27.97 | -1.43% | 70,029 |
| Oct 20, 2025 | 30.00 | 30.13 | 29.09 | 30.13 | 28.37 | -0.72% | 144,196 |
| Oct 17, 2025 | 30.98 | 31.00 | 30.34 | 30.35 | 28.58 | -1.72% | 103,611 |
| Oct 16, 2025 | 30.05 | 30.88 | 29.90 | 30.88 | 29.08 | -1.97% | 124,632 |
| Oct 15, 2025 | 31.00 | 31.71 | 30.81 | 31.50 | 28.32 | 1.35% | 136,842 |
| Oct 14, 2025 | 31.16 | 31.30 | 30.50 | 31.08 | 27.94 | 3.26% | 60,590 |
| Oct 13, 2025 | 30.85 | 31.01 | 30.06 | 30.10 | 27.06 | -1.21% | 88,992 |
| Oct 10, 2025 | 29.69 | 30.58 | 29.63 | 30.47 | 27.39 | 2.97% | 139,133 |
| Oct 9, 2025 | 29.34 | 29.71 | 29.34 | 29.59 | 26.60 | 1.47% | 45,467 |
| Oct 8, 2025 | 28.94 | 29.52 | 28.94 | 29.16 | 26.21 | -0.14% | 71,936 |
| Oct 7, 2025 | 27.84 | 29.38 | 27.81 | 29.20 | 26.25 | 4.85% | 107,501 |
| Oct 6, 2025 | 27.26 | 27.90 | 27.24 | 27.85 | 25.04 | -0.27% | 102,058 |
| Oct 3, 2025 | 27.96 | 28.43 | 27.50 | 27.93 | 25.10 | -0.27% | 129,315 |
| Oct 2, 2025 | 28.15 | 28.64 | 27.80 | 28.00 | 25.17 | -3.48% | 171,805 |
| Oct 1, 2025 | 29.43 | 29.44 | 28.47 | 29.01 | 26.08 | -3.43% | 201,680 |
| Sep 30, 2025 | 30.09 | 30.50 | 29.95 | 30.04 | 27.00 | 0.47% | 82,744 |
| Sep 29, 2025 | 30.68 | 30.85 | 29.60 | 29.90 | 26.88 | -3.88% | 225,183 |
| Sep 26, 2025 | 31.48 | 31.92 | 31.01 | 31.11 | 27.96 | -2.18% | 267,929 |
| Sep 25, 2025 | 31.48 | 32.13 | 31.36 | 31.80 | 28.59 | -7.69% | 339,666 |
| Sep 24, 2025 | 34.17 | 34.45 | 33.78 | 34.45 | 28.06 | 1.09% | 976,887 |
| Sep 23, 2025 | 33.74 | 34.15 | 33.47 | 34.08 | 27.76 | 1.40% | 112,751 |
| Sep 22, 2025 | 33.61 | 33.80 | 33.30 | 33.61 | 27.38 | 2.13% | 118,943 |
| Sep 19, 2025 | 32.77 | 33.40 | 32.46 | 32.91 | 26.81 | 1.36% | 80,154 |
| Sep 18, 2025 | 33.66 | 33.75 | 31.74 | 32.47 | 26.45 | -5.36% | 147,562 |
| Sep 17, 2025 | 33.75 | 34.55 | 33.28 | 34.31 | 27.95 | 1.75% | 43,940 |
| Sep 16, 2025 | 34.12 | 34.41 | 33.71 | 33.72 | 27.47 | -1.11% | 42,999 |
| Sep 15, 2025 | 33.90 | 34.72 | 33.90 | 34.10 | 27.78 | 0.95% | 31,245 |
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 27.51 | -0.94% | 21,006 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 27.78 | -0.73% | 26,924 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 27.98 | 1.36% | 36,889 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 27.60 | 0.06% | 24,818 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 27.59 | 1.83% | 38,556 |
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 27.09 | -0.18% | 45,557 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 27.14 | 0.82% | 65,510 |