Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
20.00
-0.58 (-2.82%)
Aug 25, 2026, 1:09 PM EDT - Market open

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202621.0421.0419.7919.90--3.30%114,457
Aug 24, 202620.5921.0019.8620.5820.58-1.86%220,921
Aug 21, 202620.8321.5420.5720.9720.97-5.75%389,649
Aug 20, 202621.8323.0021.8222.2522.25-7.37%396,044
Aug 19, 202626.6026.6023.6824.4124.02-8.68%706,753
Aug 18, 202626.0126.7625.8126.7326.303.64%95,013
Aug 17, 202626.5826.6025.5725.7925.38-3.48%126,580
Aug 14, 202626.3726.8026.2926.7226.293.33%199,084
Aug 13, 202626.0326.5425.4525.8625.45-1.47%94,633
Aug 12, 202626.0026.6025.9326.6025.831.14%101,067
Aug 11, 202625.9926.4025.6026.3025.541.82%71,587
Aug 10, 202625.3726.1525.1625.8325.081.81%123,665
Aug 7, 202625.0825.9123.9425.3724.63-2.01%217,843
Aug 6, 202626.0026.2925.6525.8925.141.50%75,451
Aug 5, 202626.2526.5725.8425.9724.77-1.10%200,435
Aug 4, 202627.1327.1326.1826.2625.04-2.34%137,298
Aug 3, 202627.2627.6126.5526.8925.65-0.22%106,898
Jul 31, 202626.6327.9126.6326.9525.703.26%250,359
Jul 30, 202626.5126.7225.9626.1024.89-3.26%120,586
Jul 29, 202626.8527.4526.0027.4525.732.89%218,287
Jul 28, 202627.0827.4026.3326.6825.011.64%114,232
Jul 27, 202627.0627.1826.0626.2524.61-5.13%200,636
Jul 24, 202627.5428.0027.3127.6725.940.99%165,579
Jul 23, 202626.7127.5926.6027.4025.685.54%69,470
Jul 22, 202626.4926.9026.0226.4624.331.65%90,577
Jul 21, 202626.0026.4425.3026.0323.94-3.52%123,618
Jul 20, 202627.5127.5826.1926.9824.81-3.05%143,111
Jul 17, 202628.2128.2327.4127.8325.590.72%111,126
Jul 16, 202627.2027.6427.0127.6325.412.96%58,027
Jul 15, 202626.8327.5626.3027.3924.680.37%120,425
Jul 14, 202627.9228.0227.1827.2924.59-3.79%160,477
Jul 13, 202628.3628.7528.1028.3725.561.92%78,377
Jul 10, 202627.6528.0826.7527.8325.08-0.43%74,612
Jul 9, 202627.9328.0227.3627.9525.190.59%116,902
Jul 8, 202628.2528.6828.0628.2725.042.46%215,581
Jul 7, 202626.8527.6026.1027.5924.433.76%170,722
Jul 6, 202627.8228.1625.9626.5923.55-0.93%119,979
Jul 2, 202626.9727.4125.7826.8423.77-6.59%256,531
Jul 1, 202630.7130.9027.8329.3625.45-4.55%375,704
Jun 30, 202630.8731.6130.5030.7626.662.53%98,793
Jun 29, 202631.3532.1829.6530.0026.00-7.24%427,148
Jun 26, 202631.9632.3430.9232.3428.032.67%139,287
Jun 25, 202629.6131.5429.6131.5027.306.51%147,461
Jun 24, 202628.6630.6728.6630.1525.636.01%322,669
Jun 23, 202627.9628.5727.8028.4424.182.49%114,634
Jun 22, 202626.3127.8425.3327.7523.593.85%131,810
Jun 18, 202626.1827.7526.1826.7222.720.72%136,238
Jun 17, 202626.0127.0025.5727.0022.564.69%117,137
Jun 16, 202624.9025.9424.4825.7921.555.14%133,858
Jun 15, 202624.1524.6623.5024.5320.49-5.33%207,183