Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
26.26
-0.63 (-2.34%)
At close: Aug 4, 2026, 4:00 PM EDT
26.00
-0.26 (-0.99%)
Pre-market: Aug 5, 2026, 8:26 AM EDT

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202627.1327.1326.1826.2626.26-2.34%133,192
Aug 3, 202627.2627.6126.5526.8926.89-0.22%106,537
Jul 31, 202626.6327.9126.6326.9526.953.26%249,862
Jul 30, 202626.5126.7225.9626.1026.10-3.26%119,996
Jul 29, 202626.8527.4526.0027.4526.982.89%218,287
Jul 28, 202627.0827.4026.3326.6826.221.64%114,232
Jul 27, 202627.0627.1826.0626.2525.80-5.13%200,636
Jul 24, 202627.5428.0027.3127.6727.190.99%165,579
Jul 23, 202626.7127.5926.6027.4026.935.54%69,470
Jul 22, 202626.4926.9026.0226.4625.511.65%90,577
Jul 21, 202626.0026.4425.3026.0325.10-3.52%123,618
Jul 20, 202627.5127.5826.1926.9826.02-3.05%143,111
Jul 17, 202628.2128.2327.4127.8326.840.72%111,126
Jul 16, 202627.2027.6427.0127.6326.642.96%58,027
Jul 15, 202626.8327.5626.3027.3925.880.37%120,425
Jul 14, 202627.9228.0227.1827.2925.78-3.79%160,477
Jul 13, 202628.3628.7528.1028.3726.801.92%78,377
Jul 10, 202627.6528.0826.7527.8326.29-0.43%74,612
Jul 9, 202627.9328.0227.3627.9526.410.59%116,902
Jul 8, 202628.2528.6828.0628.2726.252.46%215,581
Jul 7, 202626.8527.6026.1027.5925.623.76%170,722
Jul 6, 202627.8228.1625.9626.5924.69-0.93%119,979
Jul 2, 202626.9727.4125.7826.8424.92-6.59%256,531
Jul 1, 202630.7130.9027.8329.3626.68-4.55%375,704
Jun 30, 202630.8731.6130.5030.7627.962.53%98,793
Jun 29, 202631.3532.1829.6530.0027.26-7.24%427,148
Jun 26, 202631.9632.3430.9232.3429.392.67%139,287
Jun 25, 202629.6131.5429.6131.5028.636.51%147,461
Jun 24, 202628.6630.6728.6630.1526.886.01%322,669
Jun 23, 202627.9628.5727.8028.4425.352.49%114,634
Jun 22, 202626.3127.8425.3327.7524.743.85%131,810
Jun 18, 202626.1827.7526.1826.7223.820.72%136,238
Jun 17, 202626.0127.0025.5727.0023.654.69%117,137
Jun 16, 202624.9025.9424.4825.7922.595.14%133,858
Jun 15, 202624.1524.6623.5024.5321.49-5.33%207,183
Jun 12, 202626.5326.9524.9025.9122.70-1.93%119,242
Jun 11, 202626.9127.6026.3026.4223.14-2.72%156,751
Jun 10, 202627.5227.8926.3127.6523.791.28%156,149
Jun 9, 202626.1527.7125.8027.3023.497.91%200,240
Jun 8, 202625.5726.1525.0625.3021.77-5.53%231,836
Jun 5, 202626.4727.7026.3026.7823.043.88%254,243
Jun 4, 202626.0026.0925.4725.7822.18-1.46%171,388
Jun 3, 202625.3726.4925.0526.4922.514.50%92,414
Jun 2, 202624.6925.6124.6025.3521.546.07%245,117
Jun 1, 202623.9324.4023.4323.9020.314.14%124,339
May 29, 202623.9824.0322.4222.9519.50-3.61%138,468
May 28, 202624.0124.4923.3923.8120.230.51%120,127
May 27, 202623.6724.0023.6224.0020.132.41%101,428
May 26, 202623.2923.5022.7523.4319.660.53%72,459
May 22, 202623.0823.5022.9723.3119.551.66%78,763