Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
15.26
+0.14 (0.93%)
Oct 23, 2026, 4:00 PM EDT - Market closed

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.3215.3214.7515.2615.260.93%138,536
Oct 22, 202615.2515.4414.8715.1215.124.68%143,698
Oct 21, 202615.4715.5514.3814.6514.44-6.81%188,051
Oct 20, 202616.4216.4715.3015.7215.50-3.20%98,588
Oct 19, 202616.0016.2915.8316.2416.010.25%119,811
Oct 16, 202615.5016.4515.5016.2015.976.58%144,374
Oct 15, 202616.0916.4315.2015.2014.99-3.56%191,081
Oct 14, 202615.4216.1115.3615.9415.544.18%255,878
Oct 13, 202615.1615.4315.0615.3014.92-0.23%87,445
Oct 12, 202615.1215.4614.8515.3414.951.70%117,397
Oct 9, 202615.0615.3814.9415.0814.70-1.24%111,553
Oct 8, 202615.4315.6215.2115.2714.890.09%140,306
Oct 7, 202614.9515.4614.9415.4414.875.39%135,860
Oct 6, 202614.4314.7314.3014.6514.110.34%98,545
Oct 5, 202614.5614.9614.5014.6014.06-1.68%115,681
Oct 2, 202614.6015.3014.1214.8514.30-0.54%112,961
Oct 1, 202615.2715.3414.8414.9314.38-2.97%99,391
Sep 30, 202615.1415.6314.8515.5814.821.17%70,663
Sep 29, 202615.0015.6415.0015.4014.651.12%67,296
Sep 28, 202615.1515.3615.0015.2314.490.20%119,723
Sep 25, 202614.8915.2014.8715.2014.462.22%89,138
Sep 24, 202614.8915.0814.6414.8714.150.44%134,105
Sep 23, 202614.7315.0214.5014.9914.081.63%147,949
Sep 22, 202614.7514.7514.3514.7513.860.55%214,823
Sep 21, 202614.8514.9514.5314.6713.78-7.15%514,284
Sep 18, 202617.7817.7815.8015.8014.85-13.00%454,044
Sep 17, 202618.3518.4718.0518.1617.06-2.65%96,100
Sep 16, 202618.4919.0618.4918.8917.531.83%125,771
Sep 15, 202618.3118.9418.2018.5517.214.33%118,471
Sep 14, 202618.3518.3617.7517.7816.50-3.58%107,248
Sep 11, 202618.3818.4717.7318.4417.11-0.65%199,555
Sep 10, 202618.5218.6918.3018.5617.221.85%140,222
Sep 9, 202617.6118.4517.6118.4416.911.99%89,046
Sep 8, 202617.9918.2117.8718.0816.583.26%92,485
Sep 4, 202618.0618.1117.4317.5116.060.63%134,450
Sep 3, 202619.0319.0317.3117.4015.96-10.51%315,140
Sep 2, 202619.6819.8419.5419.6917.831.23%70,736
Sep 1, 202619.2619.6119.0019.4517.614.23%203,118
Aug 31, 202619.1519.4118.6518.6616.90-2.91%143,647
Aug 28, 202618.5719.4118.4719.2217.404.57%204,903
Aug 27, 202619.7919.9918.0018.3816.64-8.69%345,010
Aug 26, 202620.3920.6820.1520.3818.231.85%160,088
Aug 25, 202621.0421.0419.7520.0117.90-2.77%211,558
Aug 24, 202620.5921.0019.8620.5818.41-1.86%221,923
Aug 21, 202620.8321.5420.5720.9718.76-5.75%397,928
Aug 20, 202621.8323.0021.8222.2519.90-7.37%398,988
Aug 19, 202626.6026.6023.6824.4121.48-8.68%706,753
Aug 18, 202626.0126.7625.8126.7323.533.64%95,013
Aug 17, 202626.5826.6025.5725.7922.70-3.48%126,580
Aug 14, 202626.3726.8026.2926.7223.523.33%199,084