YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
36.39
+1.36 (3.88%)
At close: Dec 5, 2025, 4:00 PM EST
36.10
-0.29 (-0.80%)
After-hours: Dec 5, 2025, 8:00 PM EST
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.49 | 36.49 | 35.45 | 36.39 | 36.39 | 3.88% | 169,517 |
| Dec 4, 2025 | 35.22 | 35.85 | 34.29 | 35.03 | 35.03 | -1.18% | 190,394 |
| Dec 3, 2025 | 35.97 | 36.92 | 34.80 | 35.45 | 34.81 | -4.06% | 214,646 |
| Dec 2, 2025 | 37.50 | 37.50 | 35.46 | 36.95 | 36.28 | -3.27% | 327,747 |
| Dec 1, 2025 | 38.37 | 40.18 | 38.00 | 38.20 | 37.51 | 3.19% | 305,727 |
| Nov 28, 2025 | 36.27 | 37.36 | 34.70 | 37.02 | 36.35 | -2.96% | 181,740 |
| Nov 26, 2025 | 38.49 | 39.18 | 37.30 | 38.15 | 36.55 | -1.04% | 296,584 |
| Nov 25, 2025 | 38.26 | 39.28 | 37.88 | 38.55 | 36.93 | 4.02% | 209,127 |
| Nov 24, 2025 | 38.25 | 39.21 | 37.06 | 37.06 | 35.50 | -3.59% | 219,744 |
| Nov 21, 2025 | 37.71 | 38.63 | 36.90 | 38.44 | 36.82 | 2.59% | 265,332 |
| Nov 20, 2025 | 36.17 | 37.64 | 35.57 | 37.47 | 35.90 | -0.27% | 350,587 |
| Nov 19, 2025 | 35.73 | 37.68 | 35.66 | 37.57 | 35.18 | 6.16% | 341,294 |
| Nov 18, 2025 | 36.92 | 36.93 | 34.15 | 35.39 | 33.14 | -4.01% | 364,215 |
| Nov 17, 2025 | 37.07 | 37.42 | 35.83 | 36.87 | 34.52 | 0.46% | 233,645 |
| Nov 14, 2025 | 36.45 | 36.73 | 35.91 | 36.70 | 34.36 | 4.29% | 330,829 |
| Nov 13, 2025 | 33.70 | 35.19 | 33.70 | 35.19 | 32.95 | 1.71% | 208,903 |
| Nov 12, 2025 | 33.79 | 35.12 | 33.61 | 34.60 | 31.63 | 2.55% | 278,145 |
| Nov 11, 2025 | 33.42 | 33.92 | 33.10 | 33.74 | 30.84 | 2.77% | 122,525 |
| Nov 10, 2025 | 31.96 | 33.40 | 31.84 | 32.83 | 30.01 | 0.77% | 80,532 |
| Nov 7, 2025 | 34.03 | 34.39 | 32.20 | 32.58 | 29.78 | -1.69% | 146,795 |
| Nov 6, 2025 | 32.40 | 33.19 | 32.12 | 33.14 | 30.30 | 0.58% | 112,987 |
| Nov 5, 2025 | 32.82 | 33.30 | 32.79 | 32.95 | 29.45 | -0.42% | 95,967 |
| Nov 4, 2025 | 32.52 | 33.15 | 32.39 | 33.09 | 29.57 | 4.12% | 142,596 |
| Nov 3, 2025 | 31.81 | 32.34 | 31.45 | 31.78 | 28.40 | 1.18% | 87,861 |
| Oct 31, 2025 | 31.05 | 31.95 | 30.85 | 31.41 | 28.07 | -1.75% | 143,422 |
| Oct 30, 2025 | 31.28 | 31.98 | 31.21 | 31.97 | 28.57 | 1.69% | 87,838 |
| Oct 29, 2025 | 30.85 | 31.69 | 30.82 | 31.44 | 27.57 | 1.42% | 105,552 |
| Oct 28, 2025 | 29.83 | 31.00 | 29.80 | 31.00 | 27.18 | 3.33% | 78,541 |
| Oct 27, 2025 | 29.51 | 30.07 | 29.35 | 30.00 | 26.30 | -1.74% | 97,399 |
| Oct 24, 2025 | 29.89 | 30.56 | 29.89 | 30.53 | 26.77 | -0.46% | 125,463 |
| Oct 23, 2025 | 30.50 | 30.82 | 30.16 | 30.67 | 26.89 | -1.68% | 78,171 |
| Oct 22, 2025 | 30.52 | 31.48 | 30.10 | 31.20 | 26.82 | 5.03% | 175,091 |
| Oct 21, 2025 | 30.42 | 30.50 | 29.21 | 29.70 | 25.53 | -1.43% | 70,029 |
| Oct 20, 2025 | 30.00 | 30.13 | 29.09 | 30.13 | 25.90 | -0.72% | 144,196 |
| Oct 17, 2025 | 30.98 | 31.00 | 30.34 | 30.35 | 26.09 | -1.72% | 103,611 |
| Oct 16, 2025 | 30.05 | 30.88 | 29.90 | 30.88 | 26.55 | -1.97% | 124,632 |
| Oct 15, 2025 | 31.00 | 31.71 | 30.81 | 31.50 | 25.82 | 1.35% | 136,842 |
| Oct 14, 2025 | 31.16 | 31.30 | 30.50 | 31.08 | 25.47 | 3.26% | 60,590 |
| Oct 13, 2025 | 30.85 | 31.01 | 30.06 | 30.10 | 24.67 | -1.21% | 88,992 |
| Oct 10, 2025 | 29.69 | 30.58 | 29.63 | 30.47 | 24.97 | 2.97% | 139,133 |
| Oct 9, 2025 | 29.34 | 29.71 | 29.34 | 29.59 | 24.25 | 1.47% | 45,467 |
| Oct 8, 2025 | 28.94 | 29.52 | 28.94 | 29.16 | 23.90 | -0.14% | 71,936 |
| Oct 7, 2025 | 27.84 | 29.38 | 27.81 | 29.20 | 23.93 | 4.85% | 107,501 |
| Oct 6, 2025 | 27.26 | 27.90 | 27.24 | 27.85 | 22.83 | -0.27% | 102,058 |
| Oct 3, 2025 | 27.96 | 28.43 | 27.50 | 27.93 | 22.89 | -0.27% | 129,315 |
| Oct 2, 2025 | 28.15 | 28.64 | 27.80 | 28.00 | 22.95 | -3.48% | 171,805 |
| Oct 1, 2025 | 29.43 | 29.44 | 28.47 | 29.01 | 23.78 | -3.43% | 201,680 |
| Sep 30, 2025 | 30.09 | 30.50 | 29.95 | 30.04 | 24.62 | 0.47% | 82,744 |
| Sep 29, 2025 | 30.68 | 30.85 | 29.60 | 29.90 | 24.51 | -3.88% | 225,183 |
| Sep 26, 2025 | 31.48 | 31.92 | 31.01 | 31.11 | 25.50 | -2.18% | 267,929 |
| Sep 25, 2025 | 31.48 | 32.13 | 31.36 | 31.80 | 26.06 | -7.69% | 339,666 |
| Sep 24, 2025 | 34.17 | 34.45 | 33.78 | 34.45 | 25.53 | 1.09% | 976,887 |
| Sep 23, 2025 | 33.74 | 34.15 | 33.47 | 34.08 | 25.26 | 1.40% | 112,751 |
| Sep 22, 2025 | 33.61 | 33.80 | 33.30 | 33.61 | 24.91 | 2.13% | 118,943 |
| Sep 19, 2025 | 32.77 | 33.40 | 32.46 | 32.91 | 24.39 | 1.36% | 80,154 |
| Sep 18, 2025 | 33.66 | 33.75 | 31.74 | 32.47 | 24.07 | -5.36% | 147,562 |
| Sep 17, 2025 | 33.75 | 34.55 | 33.28 | 34.31 | 25.43 | 1.75% | 43,940 |
| Sep 16, 2025 | 34.12 | 34.41 | 33.71 | 33.72 | 24.99 | -1.11% | 42,999 |
| Sep 15, 2025 | 33.90 | 34.72 | 33.90 | 34.10 | 25.27 | 0.95% | 31,245 |
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 25.04 | -0.94% | 21,006 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 25.27 | -0.73% | 26,924 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 25.46 | 1.36% | 36,889 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 25.12 | 0.06% | 24,818 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 25.10 | 1.83% | 38,556 |
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 24.65 | -0.18% | 45,557 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 24.70 | 0.82% | 65,510 |
| Sep 3, 2025 | 32.17 | 33.12 | 32.00 | 33.05 | 24.50 | 2.77% | 36,985 |
| Sep 2, 2025 | 32.91 | 32.91 | 31.76 | 32.16 | 23.84 | -1.32% | 90,805 |
| Aug 29, 2025 | 32.40 | 32.65 | 32.29 | 32.59 | 24.16 | 1.34% | 84,868 |
| Aug 28, 2025 | 31.55 | 32.40 | 31.44 | 32.16 | 23.84 | -5.85% | 79,006 |
| Aug 27, 2025 | 33.72 | 34.16 | 33.39 | 34.16 | 23.69 | 2.58% | 174,302 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.30 | 33.30 | 23.09 | -1.42% | 99,279 |
| Aug 25, 2025 | 33.64 | 34.14 | 33.27 | 33.78 | 23.43 | 3.40% | 75,051 |
| Aug 22, 2025 | 34.48 | 34.48 | 32.65 | 32.67 | 22.66 | -4.69% | 240,818 |
| Aug 21, 2025 | 33.96 | 34.47 | 33.94 | 34.28 | 23.77 | 1.36% | 43,478 |
| Aug 20, 2025 | 34.00 | 34.41 | 33.80 | 33.82 | 23.45 | -0.81% | 81,794 |
| Aug 19, 2025 | 32.77 | 34.10 | 32.55 | 34.10 | 23.65 | 4.72% | 130,683 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.32 | 32.56 | 22.58 | 0.99% | 27,733 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 22.36 | 0.47% | 57,454 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 22.25 | 3.22% | 42,687 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 21.56 | 1.07% | 44,414 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 21.33 | 1.65% | 19,968 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 20.99 | -0.95% | 68,162 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 21.19 | 0.96% | 19,179 |
| Aug 7, 2025 | 31.37 | 31.37 | 29.81 | 30.26 | 20.99 | -4.60% | 31,801 |
| Aug 6, 2025 | 32.21 | 32.32 | 31.46 | 31.72 | 22.00 | -0.75% | 43,800 |
| Aug 5, 2025 | 31.31 | 32.13 | 31.23 | 31.96 | 22.16 | 2.27% | 65,612 |
| Aug 4, 2025 | 32.00 | 32.79 | 31.00 | 31.25 | 21.67 | -2.37% | 121,984 |
| Aug 1, 2025 | 31.35 | 32.25 | 31.35 | 32.01 | 22.20 | 3.69% | 126,177 |
| Jul 31, 2025 | 30.89 | 31.10 | 30.37 | 30.87 | 21.41 | -6.26% | 61,271 |
| Jul 30, 2025 | 32.95 | 32.99 | 32.36 | 32.93 | 21.69 | 0.49% | 79,382 |
| Jul 29, 2025 | 32.22 | 32.99 | 32.17 | 32.77 | 21.58 | 1.39% | 55,701 |
| Jul 28, 2025 | 31.61 | 32.32 | 31.56 | 32.32 | 21.29 | 0.81% | 80,498 |
| Jul 25, 2025 | 32.03 | 32.27 | 31.90 | 32.06 | 21.12 | 1.65% | 79,730 |
| Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 20.77 | -0.66% | 45,676 |
| Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 20.91 | 1.83% | 36,693 |
| Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 20.54 | -0.76% | 40,109 |
| Jul 21, 2025 | 31.28 | 31.42 | 31.06 | 31.42 | 20.70 | -0.10% | 41,041 |
| Jul 18, 2025 | 30.42 | 31.45 | 30.40 | 31.45 | 20.71 | 3.62% | 93,178 |
| Jul 17, 2025 | 30.36 | 30.66 | 30.22 | 30.35 | 19.99 | 0.10% | 32,614 |