Skip to main content
logo
YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
31.50
+1.92 (6.49%)
At close: Jun 25, 2026, 4:00 PM EDT
31.45
-0.05 (-0.16%)
Pre-market: Jun 26, 2026, 4:07 AM EDT

WNTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202629.6131.5429.6131.5031.506.51%146,459
Jun 24, 202628.6630.6728.6630.1529.586.01%322,669
Jun 23, 202627.9628.5727.8028.4427.902.49%114,634
Jun 22, 202626.3127.8425.3327.7527.223.85%131,810
Jun 18, 202626.1827.7526.1826.7226.210.72%136,238
Jun 17, 202626.0127.0025.5727.0026.024.69%117,137
Jun 16, 202624.9025.9424.4825.7924.865.14%133,858
Jun 15, 202624.1524.6623.5024.5323.64-5.33%207,183
Jun 12, 202626.5326.9524.9025.9124.97-1.93%119,242
Jun 11, 202626.9127.6026.3026.4225.47-2.72%156,751
Jun 10, 202627.5227.8926.3127.6526.181.28%156,149
Jun 9, 202626.1527.7125.8027.3025.857.91%200,240
Jun 8, 202625.5726.1525.0625.3023.95-5.53%231,836
Jun 5, 202626.4727.7026.3026.7825.353.88%254,243
Jun 4, 202626.0026.0925.4725.7824.41-1.46%171,388
Jun 3, 202625.3726.4925.0526.4924.774.50%92,414
Jun 2, 202624.6925.6124.6025.3523.706.07%245,117
Jun 1, 202623.9324.4023.4323.9022.354.14%124,339
May 29, 202623.9824.0322.4222.9521.46-3.61%138,468
May 28, 202624.0124.4923.3923.8122.260.51%120,127
May 27, 202623.6724.0023.6224.0022.152.41%101,428
May 26, 202623.2923.5022.7523.4321.630.53%72,459
May 22, 202623.0823.5022.9723.3121.511.66%78,763
May 21, 202623.0223.2522.6922.9321.160.24%49,558
May 20, 202623.3023.4522.9523.1821.11-0.30%127,226
May 19, 202623.3723.4523.0223.2521.18-0.04%75,344
May 18, 202622.8023.5922.8023.2621.194.54%160,754
May 15, 202621.9122.5021.9122.2520.273.78%126,882
May 14, 202622.0722.2621.0021.4419.53-2.75%126,683
May 13, 202622.0122.4722.0122.3220.082.24%67,241
May 12, 202621.2822.2021.2821.8319.644.35%150,820
May 11, 202621.4322.1020.8520.9218.82-2.92%147,878
May 8, 202622.3622.5221.5521.5519.39-3.06%91,671
May 7, 202621.7022.6821.7022.2320.002.92%132,761
May 6, 202621.9522.3021.7521.8719.430.41%155,803
May 5, 202621.6322.1221.4921.7819.35-1.98%123,342
May 4, 202622.4822.6621.9122.2219.74-2.93%201,948
May 1, 202623.2823.5022.4622.8920.34-3.74%171,104
Apr 30, 202624.0524.3023.6723.7821.13-2.40%113,030
Apr 29, 202624.0524.9124.0524.6821.652.62%179,427
Apr 28, 202624.2624.7523.9624.0521.101.22%102,897
Apr 27, 202623.7823.9323.1923.7620.840.72%86,824
Apr 24, 202623.1923.7623.1123.5920.690.90%93,825
Apr 23, 202623.1923.6122.7523.3820.512.39%122,407
Apr 22, 202623.7023.7222.7723.1520.03-6.84%248,776
Apr 21, 202624.0124.9023.9024.8521.503.50%192,649
Apr 20, 202625.3425.4224.0024.0120.77-3.07%240,050
Apr 17, 202626.6726.9123.5124.7721.43-10.90%620,674
Apr 16, 202628.9029.7627.8027.8024.05-4.12%196,797
Apr 15, 202630.1730.6629.3229.4125.09-4.11%193,328