YieldMax Short MSTR Optio... (WNTR)
AMEX: WNTR
· Real-Time Price · USD
34.10
1.54 (4.73%)
At close: Aug 19, 2025, 3:58 PM
34.01
-0.26%
After-hours: Aug 19, 2025, 04:24 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.70 | 32.86 | 32.36 | 32.56 | n/a | 0.99% | 27,487 |
| Aug 15, 2025 | 32.26 | 32.72 | 32.10 | 32.24 | 32.24 | 0.47% | 57,100 |
| Aug 14, 2025 | 31.68 | 32.40 | 31.68 | 32.09 | 32.09 | 3.22% | 42,700 |
| Aug 13, 2025 | 30.59 | 31.50 | 30.59 | 31.09 | 31.09 | 1.07% | 44,300 |
| Aug 12, 2025 | 30.26 | 30.98 | 30.26 | 30.76 | 30.76 | 1.65% | 20,000 |
| Aug 11, 2025 | 30.20 | 30.35 | 29.50 | 30.26 | 30.26 | -0.95% | 68,000 |
| Aug 8, 2025 | 30.52 | 30.78 | 29.83 | 30.55 | 30.55 | 0.96% | 18,900 |
| Aug 7, 2025 | 31.37 | 31.37 | 29.81 | 30.26 | 30.26 | -4.60% | 31,800 |
| Aug 6, 2025 | 32.21 | 32.32 | 31.46 | 31.72 | 31.72 | -0.75% | 43,700 |
| Aug 5, 2025 | 31.31 | 32.13 | 31.23 | 31.96 | 31.96 | 2.27% | 65,600 |
| Aug 4, 2025 | 32.00 | 32.79 | 31.00 | 31.25 | 31.25 | -2.37% | 122,000 |
| Aug 1, 2025 | 31.35 | 32.25 | 31.35 | 32.01 | 32.01 | 3.69% | 126,200 |
| Jul 31, 2025 | 30.89 | 31.10 | 30.37 | 30.87 | 30.87 | -6.26% | 61,300 |
| Jul 30, 2025 | 32.95 | 32.99 | 32.36 | 32.93 | 31.28 | 0.49% | 79,000 |
| Jul 29, 2025 | 32.22 | 32.99 | 32.17 | 32.77 | 31.12 | 1.39% | 55,400 |
| Jul 28, 2025 | 31.61 | 32.32 | 31.56 | 32.32 | 30.70 | 0.81% | 80,500 |
| Jul 25, 2025 | 32.03 | 32.27 | 31.90 | 32.06 | 30.45 | 1.65% | 79,700 |
| Jul 24, 2025 | 31.79 | 32.07 | 31.34 | 31.54 | 29.95 | -0.66% | 45,700 |
| Jul 23, 2025 | 31.32 | 31.98 | 31.32 | 31.75 | 30.15 | 1.83% | 36,500 |
| Jul 22, 2025 | 31.45 | 31.69 | 31.14 | 31.18 | 29.61 | -0.76% | 40,100 |