YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
31.11
-0.69 (-2.18%)
At close: Sep 26, 2025, 4:00 PM EDT
31.45
+0.34 (1.10%)
After-hours: Sep 26, 2025, 8:00 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.48 | 31.92 | 31.01 | 31.11 | 31.11 | -2.18% | 261,253 |
| Sep 25, 2025 | 31.48 | 32.13 | 31.36 | 31.80 | 31.80 | -7.69% | 339,666 |
| Sep 24, 2025 | 34.17 | 34.45 | 33.78 | 34.45 | 31.22 | 1.09% | 976,887 |
| Sep 23, 2025 | 33.74 | 34.15 | 33.47 | 34.08 | 30.88 | 1.40% | 112,751 |
| Sep 22, 2025 | 33.61 | 33.80 | 33.30 | 33.61 | 30.45 | 2.13% | 118,943 |
| Sep 19, 2025 | 32.77 | 33.40 | 32.46 | 32.91 | 29.82 | 1.36% | 80,154 |
| Sep 18, 2025 | 33.66 | 33.75 | 31.74 | 32.47 | 29.42 | -5.36% | 147,562 |
| Sep 17, 2025 | 33.75 | 34.55 | 33.28 | 34.31 | 31.09 | 1.75% | 43,940 |
| Sep 16, 2025 | 34.12 | 34.41 | 33.71 | 33.72 | 30.55 | -1.11% | 42,999 |
| Sep 15, 2025 | 33.90 | 34.72 | 33.90 | 34.10 | 30.90 | 0.95% | 31,245 |
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 30.61 | -0.94% | 21,006 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 30.90 | -0.73% | 26,924 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 31.13 | 1.36% | 36,889 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 30.71 | 0.06% | 24,818 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 30.69 | 1.83% | 38,556 |
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 30.14 | -0.18% | 45,557 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 30.19 | 0.82% | 65,510 |
| Sep 3, 2025 | 32.17 | 33.12 | 32.00 | 33.05 | 29.95 | 2.77% | 36,615 |
| Sep 2, 2025 | 32.91 | 32.91 | 31.76 | 32.16 | 29.14 | -1.32% | 90,805 |
| Aug 29, 2025 | 32.40 | 32.65 | 32.29 | 32.59 | 29.53 | 1.34% | 84,868 |
| Aug 28, 2025 | 31.55 | 32.40 | 31.44 | 32.16 | 29.14 | -5.85% | 79,006 |
| Aug 27, 2025 | 33.72 | 34.16 | 33.39 | 34.16 | 28.97 | 2.58% | 174,302 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.30 | 33.30 | 28.24 | -1.42% | 99,279 |
| Aug 25, 2025 | 33.64 | 34.14 | 33.27 | 33.78 | 28.65 | 3.40% | 75,051 |
| Aug 22, 2025 | 34.48 | 34.48 | 32.65 | 32.67 | 27.71 | -4.69% | 240,818 |
| Aug 21, 2025 | 33.96 | 34.47 | 33.94 | 34.28 | 29.07 | 1.36% | 43,478 |
| Aug 20, 2025 | 34.00 | 34.41 | 33.80 | 33.82 | 28.69 | -0.81% | 81,794 |
| Aug 19, 2025 | 32.77 | 34.10 | 32.55 | 34.10 | 28.92 | 4.72% | 130,683 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.32 | 32.56 | 27.62 | 0.99% | 27,733 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 27.34 | 0.47% | 57,454 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 27.22 | 3.22% | 42,687 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 26.37 | 1.07% | 44,414 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 26.09 | 1.65% | 19,968 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 25.67 | -0.95% | 68,162 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 25.91 | 0.96% | 19,179 |
| Aug 7, 2025 | 31.37 | 31.37 | 29.81 | 30.26 | 25.67 | -4.60% | 31,801 |
| Aug 6, 2025 | 32.21 | 32.32 | 31.46 | 31.72 | 26.90 | -0.75% | 43,800 |
| Aug 5, 2025 | 31.31 | 32.13 | 31.23 | 31.96 | 27.11 | 2.27% | 65,612 |
| Aug 4, 2025 | 32.00 | 32.79 | 31.00 | 31.25 | 26.51 | -2.37% | 121,984 |
| Aug 1, 2025 | 31.35 | 32.25 | 31.35 | 32.01 | 27.15 | 3.69% | 126,177 |
| Jul 31, 2025 | 30.89 | 31.10 | 30.37 | 30.87 | 26.18 | -6.26% | 61,271 |
| Jul 30, 2025 | 32.95 | 32.99 | 32.36 | 32.93 | 26.51 | 0.49% | 79,382 |
| Jul 29, 2025 | 32.22 | 32.99 | 32.17 | 32.77 | 26.38 | 1.39% | 55,701 |
| Jul 28, 2025 | 31.61 | 32.32 | 31.56 | 32.32 | 26.02 | 0.81% | 80,498 |
| Jul 25, 2025 | 32.03 | 32.27 | 31.90 | 32.06 | 25.81 | 1.65% | 79,730 |
| Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 25.39 | -0.66% | 45,676 |
| Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 25.56 | 1.83% | 36,693 |
| Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 25.10 | -0.76% | 40,109 |
| Jul 21, 2025 | 31.28 | 31.42 | 31.06 | 31.42 | 25.29 | -0.10% | 41,041 |
| Jul 18, 2025 | 30.42 | 31.45 | 30.40 | 31.45 | 25.32 | 3.62% | 93,178 |