YieldMax Short MSTR Optio... (WNTR)
AMEX: WNTR
· Real-Time Price · USD
27.92
-0.08 (-0.29%)
At close: Oct 03, 2025, 3:59 PM
27.95
0.11%
After-hours: Oct 03, 2025, 07:19 PM EDT
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.96 | 28.42 | 27.50 | 27.92 | 27.93 | -0.29% | 129,184 |
| Oct 2, 2025 | 28.15 | 28.64 | 27.80 | 28.00 | 28.00 | -3.48% | 171,800 |
| Oct 1, 2025 | 29.43 | 29.43 | 28.47 | 29.01 | 29.01 | -3.43% | 201,700 |
| Sep 30, 2025 | 30.09 | 30.50 | 29.95 | 30.04 | 30.04 | 0.47% | 82,700 |
| Sep 29, 2025 | 30.68 | 30.85 | 29.60 | 29.90 | 29.90 | -3.89% | 224,800 |
| Sep 26, 2025 | 31.48 | 31.92 | 31.01 | 31.11 | 31.11 | -2.17% | 267,900 |
| Sep 25, 2025 | 31.48 | 32.13 | 31.36 | 31.80 | 31.80 | -7.69% | 339,700 |
| Sep 24, 2025 | 34.17 | 34.45 | 33.78 | 34.45 | 31.15 | 1.09% | 976,900 |
| Sep 23, 2025 | 33.74 | 34.15 | 33.47 | 34.08 | 30.82 | 1.40% | 112,800 |
| Sep 22, 2025 | 33.61 | 33.80 | 33.30 | 33.61 | 30.39 | 2.13% | 118,700 |
| Sep 19, 2025 | 32.77 | 33.40 | 32.46 | 32.91 | 29.76 | 1.36% | 80,100 |
| Sep 18, 2025 | 33.66 | 33.75 | 31.74 | 32.47 | 29.36 | -5.36% | 147,600 |
| Sep 17, 2025 | 33.75 | 34.55 | 33.28 | 34.31 | 31.02 | 1.75% | 43,900 |
| Sep 16, 2025 | 34.12 | 34.41 | 33.71 | 33.72 | 30.49 | -1.11% | 43,000 |
| Sep 15, 2025 | 33.90 | 34.72 | 33.90 | 34.10 | 30.83 | 0.95% | 31,200 |
| Sep 12, 2025 | 33.92 | 34.13 | 33.50 | 33.78 | 30.54 | -0.94% | 21,000 |
| Sep 11, 2025 | 34.12 | 34.39 | 34.00 | 34.10 | 30.83 | -0.73% | 26,800 |
| Sep 10, 2025 | 33.54 | 34.37 | 33.01 | 34.35 | 31.06 | 1.36% | 36,900 |
| Sep 9, 2025 | 33.64 | 34.37 | 33.64 | 33.89 | 30.64 | 0.06% | 24,800 |
| Sep 8, 2025 | 33.75 | 34.28 | 33.53 | 33.87 | 30.63 | 1.83% | 38,600 |
Page 1 of 91