Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
14.85
-0.08 (-0.54%)
Oct 2, 2026, 4:00 PM EDT - Market closed

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.6015.3014.1214.8514.85-0.54%112,842
Oct 1, 202615.2715.3414.8414.9314.93-2.97%98,513
Sep 30, 202615.1415.6314.8515.5815.391.17%70,663
Sep 29, 202615.0015.6415.0015.4015.211.12%67,296
Sep 28, 202615.1515.3615.0015.2315.040.20%119,723
Sep 25, 202614.8915.2014.8715.2015.012.22%89,138
Sep 24, 202614.8915.0814.6414.8714.690.44%134,105
Sep 23, 202614.7315.0214.5014.9914.621.63%147,949
Sep 22, 202614.7514.7514.3514.7514.390.55%214,823
Sep 21, 202614.8514.9514.5314.6714.31-7.15%514,284
Sep 18, 202617.7817.7815.8015.8015.41-13.00%454,044
Sep 17, 202618.3518.4718.0518.1617.71-2.65%96,100
Sep 16, 202618.4919.0618.4918.8918.201.83%125,771
Sep 15, 202618.3118.9418.2018.5517.874.33%118,471
Sep 14, 202618.3518.3617.7517.7817.13-3.58%107,248
Sep 11, 202618.3818.4717.7318.4417.76-0.65%199,555
Sep 10, 202618.5218.6918.3018.5617.881.85%140,222
Sep 9, 202617.6118.4517.6118.4417.551.99%89,046
Sep 8, 202617.9918.2117.8718.0817.213.26%92,485
Sep 4, 202618.0618.1117.4317.5116.670.63%134,450
Sep 3, 202619.0319.0317.3117.4016.56-10.51%315,140
Sep 2, 202619.6819.8419.5419.6918.511.23%70,736
Sep 1, 202619.2619.6119.0019.4518.284.23%203,118
Aug 31, 202619.1519.4118.6518.6617.54-2.91%143,647
Aug 28, 202618.5719.4118.4719.2218.074.57%204,903
Aug 27, 202619.7919.9918.0018.3817.28-8.69%345,010
Aug 26, 202620.3920.6820.1520.3818.921.85%160,088
Aug 25, 202621.0421.0419.7520.0118.58-2.77%211,558
Aug 24, 202620.5921.0019.8620.5819.11-1.86%221,923
Aug 21, 202620.8321.5420.5720.9719.47-5.75%397,928
Aug 20, 202621.8323.0021.8222.2520.66-7.37%398,988
Aug 19, 202626.6026.6023.6824.4122.30-8.68%706,753
Aug 18, 202626.0126.7625.8126.7324.423.64%95,013
Aug 17, 202626.5826.6025.5725.7923.56-3.48%126,580
Aug 14, 202626.3726.8026.2926.7224.413.33%199,084
Aug 13, 202626.0326.5425.4525.8623.63-1.47%94,633
Aug 12, 202626.0026.6025.9326.6023.981.14%101,067
Aug 11, 202625.9926.4025.6026.3023.711.82%71,587
Aug 10, 202625.3726.1525.1625.8323.291.81%123,665
Aug 7, 202625.0825.9123.9425.3722.87-2.01%217,843
Aug 6, 202626.0026.2925.6525.8923.341.50%75,451
Aug 5, 202626.2526.5725.8425.9723.00-1.10%200,435
Aug 4, 202627.1327.1326.1826.2623.25-2.34%137,298
Aug 3, 202627.2627.6126.5526.8923.81-0.22%106,898
Jul 31, 202626.6327.9126.6326.9523.873.26%250,359
Jul 30, 202626.5126.7225.9626.1023.11-3.26%120,586
Jul 29, 202626.8527.4526.0027.4523.892.89%218,287
Jul 28, 202627.0827.4026.3326.6823.221.64%114,232
Jul 27, 202627.0627.1826.0626.2522.85-5.13%200,636
Jul 24, 202627.5428.0027.3127.6724.080.99%165,579