YieldMax Short MSTR Optio... (WNTR)
AMEX: WNTR
· Real-Time Price · USD
33.90
-0.20 (-0.59%)
At close: Sep 12, 2025, 3:59 PM
34.00
0.29%
After-hours: Sep 12, 2025, 07:54 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 33.78 | -0.94% | 20,883 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 34.10 | -0.73% | 26,800 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 34.35 | 1.36% | 36,900 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 33.89 | 0.06% | 24,800 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 33.87 | 1.83% | 38,600 |
| Sep 5, 2025 | 33.16 | 33.97 | 32.87 | 33.26 | 33.26 | -0.18% | 45,600 |
| Sep 4, 2025 | 33.15 | 33.71 | 33.08 | 33.32 | 33.32 | 0.82% | 65,500 |
| Sep 3, 2025 | 32.17 | 33.12 | 32.00 | 33.05 | 33.05 | 2.77% | 37,000 |
| Sep 2, 2025 | 32.91 | 32.91 | 31.76 | 32.16 | 32.16 | -1.32% | 90,800 |
| Aug 29, 2025 | 32.40 | 32.65 | 32.29 | 32.59 | 32.59 | 1.34% | 84,900 |
| Aug 28, 2025 | 31.55 | 32.40 | 31.44 | 32.16 | 32.16 | -5.85% | 78,800 |
| Aug 27, 2025 | 33.72 | 34.16 | 33.39 | 34.16 | 31.96 | 2.58% | 174,300 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.30 | 33.30 | 31.16 | -1.42% | 99,300 |
| Aug 25, 2025 | 33.64 | 34.14 | 33.27 | 33.78 | 31.61 | 3.40% | 75,000 |
| Aug 22, 2025 | 34.48 | 34.48 | 32.65 | 32.67 | 30.57 | -4.70% | 240,400 |
| Aug 21, 2025 | 33.96 | 34.47 | 33.94 | 34.28 | 32.07 | 1.36% | 43,400 |
| Aug 20, 2025 | 34.00 | 34.41 | 33.80 | 33.82 | 31.64 | -0.82% | 81,800 |
| Aug 19, 2025 | 32.77 | 34.10 | 32.55 | 34.10 | 31.90 | 4.73% | 130,700 |
| Aug 18, 2025 | 32.70 | 32.86 | 32.32 | 32.56 | 30.46 | 0.99% | 27,700 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 30.17 | 0.47% | 57,100 |