Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
26.78
+1.00 (3.88%)
At close: Jun 5, 2026, 4:00 PM EDT
26.64
-0.14 (-0.52%)
After-hours: Jun 5, 2026, 8:00 PM EDT

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.4727.7026.3026.7826.783.88%253,569
Jun 4, 202626.0026.0925.4725.7825.78-1.46%167,717
Jun 3, 202625.3726.4925.0526.4926.164.50%92,414
Jun 2, 202624.6925.6124.6025.3525.046.07%245,117
Jun 1, 202623.9324.4023.4323.9023.604.14%124,339
May 29, 202623.9824.0322.4222.9522.67-3.61%138,468
May 28, 202624.0124.4923.3923.8123.510.51%120,127
May 27, 202623.6724.0023.6224.0023.402.41%101,428
May 26, 202623.2923.5022.7523.4322.840.53%72,459
May 22, 202623.0823.5022.9723.3122.721.66%78,763
May 21, 202623.0223.2522.6922.9322.350.24%49,558
May 20, 202623.3023.4522.9523.1822.30-0.30%127,226
May 19, 202623.3723.4523.0223.2522.37-0.04%75,344
May 18, 202622.8023.5922.8023.2622.384.54%160,754
May 15, 202621.9122.5021.9122.2521.403.78%126,882
May 14, 202622.0722.2621.0021.4420.63-2.75%126,683
May 13, 202622.0122.4722.0122.3221.212.24%67,241
May 12, 202621.2822.2021.2821.8320.744.35%150,820
May 11, 202621.4322.1020.8520.9219.88-2.92%147,878
May 8, 202622.3622.5221.5521.5520.48-3.06%91,671
May 7, 202621.7022.6821.7022.2321.122.92%132,761
May 6, 202621.9522.3021.7521.8720.520.41%155,803
May 5, 202621.6322.1221.4921.7820.44-1.98%123,342
May 4, 202622.4822.6621.9122.2220.85-2.93%201,948
May 1, 202623.2823.5022.4622.8921.48-3.74%171,104
Apr 30, 202624.0524.3023.6723.7822.32-2.40%113,030
Apr 29, 202624.0524.9124.0524.6822.862.62%179,427
Apr 28, 202624.2624.7523.9624.0522.281.22%102,897
Apr 27, 202623.7823.9323.1923.7622.010.72%86,824
Apr 24, 202623.1923.7623.1123.5921.850.90%93,825
Apr 23, 202623.1923.6122.7523.3821.662.39%122,407
Apr 22, 202623.7023.7222.7723.1521.15-6.84%248,776
Apr 21, 202624.0124.9023.9024.8522.713.50%192,649
Apr 20, 202625.3425.4224.0024.0121.94-3.07%240,050
Apr 17, 202626.6726.9123.5124.7722.64-10.90%620,674
Apr 16, 202628.9029.7627.8027.8025.40-4.12%196,797
Apr 15, 202630.1730.6629.3229.4126.50-4.11%193,328
Apr 14, 202630.5930.9529.1130.6727.63-3.74%304,082
Apr 13, 202632.7133.0331.6831.8628.70-1.39%198,880
Apr 10, 202632.0832.5531.7032.3129.110.03%93,382
Apr 9, 202632.3832.8831.5632.3029.10-0.65%134,239
Apr 8, 202631.4433.3431.3433.0429.29-2.34%294,616
Apr 7, 202633.6134.3833.2133.8329.992.80%110,675
Apr 6, 202634.3034.7032.7032.9129.17-5.97%254,445
Apr 2, 202634.9635.2534.2735.0031.031.36%578,166
Apr 1, 202634.3135.1834.1435.0430.611.86%132,327
Mar 31, 202634.7835.6834.3834.4030.05-1.97%128,677
Mar 30, 202633.4735.0933.3535.0930.653.39%135,519
Mar 27, 202633.7034.3033.5433.9429.651.83%251,789
Mar 26, 202632.7633.3832.2333.3329.123.16%130,455