Dark

WNTR
YieldMax MSTR Short Option Income Strategy ETF
stock NYSE ETF

Market Open

Aug 11, 2026 2:20:08 PM EDT

26.22USD+1.157%(+0.30)59,684

25.02Bid 26.18Ask 1.16Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

25.50USD-1.392%(-0.36)0

After-hours

Aug 10, 2026 4:55:30 PM EDT

26.00USD+0.309%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	25.8000	26.3100	25.6200	26.2200	+1.510%	59,684	0.000%
2026-08-10	25.3700	26.1499	25.1600	25.8300	+1.813%	123,665	+1.510%
2026-08-07	25.0800	25.9100	23.9375	25.3700	-2.010%	217,844	+3.350%
2026-08-06	26.0000	26.2900	25.6500	25.8903	-0.307%	75,452	+1.273%
2026-08-05	26.2500	26.5650	25.8400	25.9700	-1.104%	200,436	+0.963%
2026-08-04	27.1300	27.1300	26.1800	26.2600	-2.343%	137,299	-0.152%
2026-08-03	27.2600	27.6100	26.5500	26.8900	-0.223%	106,899	-2.492%
2026-07-31	26.6300	27.9099	26.6300	26.9500	+3.257%	250,359	-2.709%
2026-07-30	26.5100	26.7200	25.9600	26.1000	-4.918%	120,587	+0.460%
2026-07-29	26.8500	27.4500	25.9982	27.4500	+2.886%	218,287	-4.481%
2026-07-28	27.0800	27.4000	26.3300	26.6800	+1.638%	114,233	-1.724%
2026-07-27	27.0600	27.1750	26.0600	26.2500	-5.132%	200,637	-0.114%
2026-07-24	27.5400	28.0000	27.3050	27.6700	+0.985%	165,580	-5.240%
2026-07-23	26.7100	27.5900	26.6000	27.4000	+3.553%	69,470	-4.307%
2026-07-22	26.4900	26.9000	26.0200	26.4599	+1.652%	90,577	-0.907%
2026-07-21	26.0000	26.4400	25.3001	26.0300	-3.521%	123,619	+0.730%
2026-07-20	27.5100	27.5800	26.1901	26.9800	-3.054%	143,111	-2.817%
2026-07-17	28.2100	28.2300	27.4100	27.8300	+0.724%	111,126	-5.785%
2026-07-16	27.2000	27.6400	27.0050	27.6300	+0.876%	58,027	-5.103%
2026-07-15	26.8300	27.5600	26.3000	27.3900	+0.366%	120,425	-4.272%
2026-07-14	27.9200	28.0200	27.1758	27.2900	-3.789%	160,478	-3.921%
2026-07-13	28.3600	28.7500	28.1000	28.3646	+1.921%	78,378	-7.561%
2026-07-10	27.6500	28.0813	26.7500	27.8300	-0.429%	74,613	-5.785%
2026-07-09	27.9300	28.0200	27.3550	27.9500	-1.132%	116,902	-6.190%
2026-07-08	28.2500	28.6763	28.0600	28.2700	+2.465%	215,582	-7.252%
2026-07-07	26.8500	27.5999	26.1000	27.5900	+3.761%	170,723	-4.966%
2026-07-06	27.8200	28.1549	25.9550	26.5900	-0.931%	119,979	-1.392%
2026-07-02	26.9700	27.4117	25.7838	26.8400	-8.583%	256,531	-2.310%
2026-07-01	30.7100	30.9000	27.8300	29.3600	-4.551%	375,705	-10.695%
2026-06-30	30.8700	31.6100	30.5000	30.7600	+2.533%	98,793	-14.759%
2026-06-29	31.3500	32.1800	29.6507	30.0000	-7.236%	427,149	-12.600%
2026-06-26	31.9600	32.3400	30.9200	32.3400	+2.667%	139,287	-18.924%
2026-06-25	29.6100	31.5400	29.6100	31.5000	+4.478%	147,461	-16.762%
2026-06-24	28.6600	30.6700	28.6600	30.1500	+6.013%	322,669	-13.035%
2026-06-23	27.9600	28.5700	27.8000	28.4400	+2.486%	114,634	-7.806%
2026-06-22	26.3100	27.8400	25.3337	27.7500	+3.855%	131,811	-5.514%
2026-06-18	26.1800	27.7500	26.1800	26.7200	-1.037%	136,239	-1.871%
2026-06-17	26.0100	27.0000	25.5701	27.0000	+4.692%	117,138	-2.889%
2026-06-16	24.9000	25.9400	24.4750	25.7900	+5.137%	133,858	+1.667%
2026-06-15	24.1500	24.6600	23.5000	24.5300	-5.326%	207,183	+6.890%
2026-06-12	26.5300	26.9450	24.9000	25.9100	-1.933%	119,243	+1.196%
2026-06-11	26.9100	27.6000	26.3017	26.4207	-4.446%	156,752	-0.760%
2026-06-10	27.5200	27.8900	26.3072	27.6500	+1.282%	156,150	-5.172%
2026-06-09	26.1500	27.7100	25.8000	27.3000	+7.905%	200,240	-3.956%
2026-06-08	25.5700	26.1500	25.0600	25.3000	-5.527%	231,836	+3.636%
2026-06-05	26.4700	27.7000	26.3000	26.7800	+3.879%	254,243	-2.091%
2026-06-04	26.0000	26.0900	25.4700	25.7800	-2.680%	171,388	+1.707%
2026-06-03	25.3700	26.4900	25.0504	26.4900	+4.497%	92,415	-1.019%
2026-06-02	24.6900	25.6068	24.6000	25.3500	+6.067%	245,117	+3.432%
2026-06-01	23.9300	24.4000	23.4300	23.9000	+4.139%	124,340	+9.707%
2026-05-29	23.9800	24.0277	22.4200	22.9500	-3.612%	138,468	+14.248%
2026-05-28	24.0100	24.4890	23.3900	23.8100	-0.792%	120,128	+10.122%
2026-05-27	23.6700	24.0000	23.6200	24.0000	+2.415%	101,429	+9.250%
2026-05-26	23.2900	23.4983	22.7500	23.4341	+0.532%	72,459	+11.888%
2026-05-22	23.0800	23.5000	22.9700	23.3100	+1.657%	78,764	+12.484%
2026-05-21	23.0200	23.2500	22.6901	22.9300	-1.079%	49,559	+14.348%
2026-05-20	23.3000	23.4499	22.9501	23.1800	-0.301%	127,227	+13.115%
2026-05-19	23.3700	23.4500	23.0200	23.2500	-0.043%	75,344	+12.774%
2026-05-18	22.8000	23.5900	22.8000	23.2600	+4.539%	160,755	+12.726%
2026-05-15	21.9100	22.4999	21.9100	22.2500	+3.778%	126,883	+17.843%
2026-05-14	22.0700	22.2600	21.0000	21.4400	-3.943%	126,683	+22.295%
2026-05-13	22.0100	22.4700	22.0100	22.3200	+2.245%	67,241	+17.473%
2026-05-12	21.2800	22.2000	21.2800	21.8300	+4.350%	150,820	+20.110%
2026-05-11	21.4300	22.0999	20.8500	20.9200	-2.923%	147,878	+25.335%
2026-05-08	22.3600	22.5200	21.5500	21.5500	-3.059%	91,671	+21.671%
2026-05-07	21.7000	22.6799	21.7000	22.2300	+1.646%	132,762	+17.949%
2026-05-06	21.9500	22.3000	21.7500	21.8700	+0.413%	155,803	+19.890%
2026-05-05	21.6300	22.1150	21.4900	21.7800	-1.980%	123,342	+20.386%
2026-05-04	22.4800	22.6600	21.9100	22.2200	-2.927%	201,949	+18.002%
2026-05-01	23.2800	23.4950	22.4600	22.8900	-3.743%	171,105	+14.548%
2026-04-30	24.0500	24.3000	23.6700	23.7800	-3.647%	113,031	+10.261%
2026-04-29	24.0500	24.9100	24.0500	24.6800	+2.620%	179,428	+6.240%
2026-04-28	24.2600	24.7499	23.9600	24.0500	+1.221%	102,897	+9.023%
2026-04-27	23.7800	23.9300	23.1939	23.7600	+0.721%	86,823	+10.354%
2026-04-24	23.1900	23.7600	23.1100	23.5900	+0.898%	93,825	+11.149%
2026-04-23	23.1900	23.6099	22.7500	23.3800	+0.994%	122,408	+12.147%
2026-04-22	23.7000	23.7150	22.7700	23.1500	-6.841%	248,777	+13.261%
2026-04-21	24.0100	24.9000	23.9000	24.8500	+3.499%	192,649	+5.513%
2026-04-20	25.3400	25.4200	24.0000	24.0100	-3.068%	240,051	+9.204%
2026-04-17	26.6700	26.9050	23.5100	24.7700	-10.899%	620,674	+5.854%
2026-04-16	28.9000	29.7600	27.8000	27.8000	-5.474%	196,797	-5.683%
2026-04-15	30.1700	30.6600	29.3200	29.4100	-4.108%	193,328	-10.847%
2026-04-14	30.5900	30.9500	29.1100	30.6700	-3.735%	304,082	-14.509%
2026-04-13	32.7100	33.0300	31.6800	31.8600	-1.393%	198,881	-17.702%
2026-04-10	32.0800	32.5450	31.7000	32.3100	+0.031%	93,383	-18.849%
2026-04-09	32.3800	32.8800	31.5600	32.3000	-2.240%	134,242	-18.824%
2026-04-08	31.4400	33.3400	31.3400	33.0400	-2.335%	294,616	-20.642%
2026-04-07	33.6100	34.3800	33.2100	33.8300	+2.796%	110,675	-22.495%
2026-04-06	34.3000	34.7000	32.7000	32.9100	-5.971%	254,446	-20.328%
2026-04-02	34.9600	35.2500	34.2700	35.0000	-0.114%	578,166	-25.086%
2026-04-01	34.3100	35.1796	34.1402	35.0400	+1.860%	132,328	-25.171%
2026-03-31	34.7800	35.6800	34.3807	34.4000	-1.966%	128,678	-23.779%
2026-03-30	33.4700	35.0900	33.3500	35.0900	+3.388%	135,519	-25.278%
2026-03-27	33.7000	34.3000	33.5436	33.9400	+1.830%	251,789	-22.746%
2026-03-26	32.7550	33.3800	32.2300	33.3300	+1.616%	130,456	-21.332%
2026-03-25	32.4400	33.0600	31.7000	32.8000	-1.205%	190,069	-20.061%
2026-03-24	32.7200	33.4900	32.4100	33.2000	+1.591%	111,608	-21.024%
2026-03-23	32.6900	33.3900	32.4184	32.6800	-1.329%	106,613	-19.767%
2026-03-20	32.4900	33.3000	32.4900	33.1200	+1.689%	108,031	-20.833%
2026-03-19	33.0300	33.3400	32.3500	32.5700	-0.701%	110,524	-19.496%
2026-03-18	31.9100	32.8000	31.6617	32.8000	+5.977%	180,105	-20.061%
2026-03-17	31.6800	31.8400	30.3400	30.9500	-1.684%	190,087	-15.283%
2026-03-16	31.8300	32.2499	31.2200	31.4800	-4.750%	161,118	-16.709%
2026-03-13	32.0100	33.1700	31.3346	33.0500	-0.362%	179,957	-20.666%
2026-03-12	33.1800	33.6000	32.9600	33.1700	-0.867%	78,874	-20.953%
2026-03-11	33.5500	33.9000	32.6001	33.4600	+0.692%	108,334	-21.638%
2026-03-10	32.7700	33.6900	32.5000	33.2300	-0.658%	95,088	-21.095%
2026-03-09	33.8500	33.9000	33.0000	33.4500	-2.478%	135,733	-21.614%
2026-03-06	33.8400	34.4300	33.7100	34.3000	+3.939%	171,710	-23.557%
2026-03-05	31.6900	33.3700	31.5000	33.0000	+2.326%	271,030	-20.545%
2026-03-04	32.8400	33.0500	31.1800	32.2500	-8.511%	553,207	-18.698%
2026-03-03	34.9000	36.1499	34.3800	35.2500	+2.560%	216,145	-25.617%
2026-03-02	36.0000	36.0000	33.3400	34.3700	-4.687%	303,773	-23.713%
2026-02-27	35.8000	36.1399	35.6100	36.0600	+2.618%	125,111	-27.288%
2026-02-26	35.0000	36.0000	34.4100	35.1400	-0.369%	163,314	-25.384%
2026-02-25	36.5300	36.7100	34.3100	35.2700	-5.796%	332,814	-25.659%
2026-02-24	38.1200	38.7086	37.1100	37.4400	-0.531%	282,275	-29.968%
2026-02-23	36.7500	37.9000	36.2000	37.6400	+3.920%	195,476	-30.340%
2026-02-20	36.3600	36.6099	34.8099	36.2200	-1.710%	179,701	-27.609%
2026-02-19	37.8500	37.9450	36.3200	36.8500	-2.924%	186,277	-28.847%
2026-02-18	37.9000	38.6000	37.5500	37.9600	+0.690%	254,813	-30.927%
2026-02-17	37.6500	38.4399	37.0515	37.7000	+4.548%	606,326	-30.451%
2026-02-13	37.9100	38.0900	35.8000	36.0600	-6.580%	685,344	-27.288%
2026-02-12	37.8600	39.2498	37.4100	38.6000	+0.390%	253,783	-32.073%
2026-02-11	36.7600	39.0800	36.7600	38.4500	+4.484%	184,424	-31.808%
2026-02-10	36.6500	36.8000	35.1400	36.8000	+4.131%	163,609	-28.750%
2026-02-09	38.1600	39.5000	34.7900	35.3400	-2.051%	298,754	-25.806%
2026-02-06	41.9400	42.0000	35.7600	36.0800	-19.085%	575,967	-27.328%
2026-02-05	41.5000	45.5300	40.9501	44.5900	+12.035%	564,363	-41.198%
2026-02-04	39.7700	41.6100	39.7200	39.8000	+2.551%	305,866	-34.121%
2026-02-03	37.6900	40.3149	37.6500	38.8100	+3.273%	253,137	-32.440%
2026-02-02	37.8700	37.9500	36.0100	37.5800	+5.859%	235,965	-30.229%
2026-01-30	37.4400	37.4400	35.2101	35.5000	-4.235%	223,260	-26.141%
2026-01-29	35.1200	37.3500	35.1200	37.0700	+4.718%	261,472	-29.269%
2026-01-28	34.3600	35.4200	34.0300	35.4000	+1.578%	116,709	-25.932%
2026-01-27	34.9400	35.4199	34.6100	34.8500	-0.315%	85,951	-24.763%
2026-01-26	34.8000	35.0400	34.2000	34.9600	+2.043%	126,224	-25.000%
2026-01-23	34.8500	35.1000	33.5500	34.2600	-1.410%	246,042	-23.468%
2026-01-22	34.6800	34.8750	34.3603	34.7500	-1.082%	101,217	-24.547%
2026-01-21	35.4000	35.9000	34.7900	35.1300	-1.042%	287,042	-25.363%
2026-01-20	34.9300	35.6306	34.8100	35.5000	+4.596%	242,149	-26.141%
2026-01-16	33.9800	34.4428	33.7700	33.9400	-0.206%	113,795	-22.746%
2026-01-15	32.8400	34.2799	32.8400	34.0100	+0.830%	104,010	-22.905%
2026-01-14	33.5100	34.1450	31.3228	33.7300	-3.325%	385,746	-22.265%
2026-01-13	36.6300	36.7000	34.6800	34.8900	-5.677%	294,569	-24.850%
2026-01-12	37.7300	37.9150	36.5700	36.9900	-1.622%	148,466	-29.116%
2026-01-09	36.0500	37.8800	36.0463	37.6000	+5.028%	316,584	-30.266%
2026-01-08	37.7400	37.9999	35.2400	35.8000	-4.914%	205,259	-26.760%
2026-01-07	37.2100	37.9700	35.5963	37.6500	-1.388%	360,280	-30.359%
2026-01-06	36.1100	38.8199	36.1100	38.1800	+4.118%	164,375	-31.325%
2026-01-05	36.8200	37.3399	36.0000	36.6700	-4.055%	301,536	-28.497%
2026-01-02	38.7900	39.4000	37.3600	38.2200	-3.631%	195,051	-31.397%
2025-12-31	39.0900	39.8000	38.8700	39.6600	+1.484%	244,042	-33.888%
2025-12-30	38.7500	39.1099	38.0000	39.0800	+1.008%	115,290	-32.907%
2025-12-29	38.5100	38.9300	37.5000	38.6900	+0.546%	84,474	-32.231%
2025-12-26	38.3000	38.9900	38.2960	38.4800	-1.740%	110,085	-31.861%
2025-12-24	38.9900	39.3900	38.9900	39.1616	+0.802%	97,689	-33.047%
2025-12-23	38.2700	39.1551	38.2700	38.8500	+3.187%	100,061	-32.510%
2025-12-22	36.7200	37.8800	36.5800	37.6500	+0.266%	126,134	-30.359%
2025-12-19	37.8500	38.0300	37.0500	37.5500	-2.921%	158,664	-30.173%
2025-12-18	37.1500	38.7000	37.0000	38.6800	-0.463%	171,237	-32.213%
2025-12-17	37.9100	38.8600	37.3000	38.8600	+2.506%	175,117	-32.527%
2025-12-16	38.2300	38.4300	37.2600	37.9100	-0.785%	172,015	-30.836%
2025-12-15	36.4300	38.6167	36.4300	38.2100	+4.915%	188,732	-31.379%
2025-12-12	35.7800	36.5800	35.3560	36.4200	+2.045%	131,720	-28.007%
2025-12-11	35.8200	36.8000	35.3800	35.6900	-0.446%	218,322	-26.534%
2025-12-10	34.8400	35.8800	34.6200	35.8500	+2.282%	146,887	-26.862%
2025-12-09	36.2200	36.2330	33.3100	35.0500	-2.232%	231,648	-25.193%
2025-12-08	36.1500	36.5200	35.4523	35.8500	-1.484%	80,346	-26.862%
2025-12-05	35.4900	36.4898	35.4500	36.3900	+3.882%	171,052	-27.947%
2025-12-04	35.2200	35.8500	34.2862	35.0300	-1.185%	190,817	-25.150%
2025-12-03	35.9700	36.9217	34.8000	35.4500	-4.060%	214,646	-26.037%
2025-12-02	37.5000	37.5000	35.4600	36.9500	-3.272%	327,747	-29.039%
2025-12-01	38.3700	40.1805	38.0004	38.2000	+3.187%	305,727	-31.361%
2025-11-28	36.2700	37.3600	34.7001	37.0200	-2.962%	181,740	-29.173%
2025-11-26	38.4900	39.1800	37.3000	38.1500	-1.038%	296,584	-31.271%
2025-11-25	38.2600	39.2800	37.8800	38.5500	+4.021%	209,127	-31.984%
2025-11-24	38.2500	39.2100	37.0600	37.0600	-3.590%	219,744	-29.250%
2025-11-21	37.7100	38.6300	36.9000	38.4400	+2.589%	265,332	-31.790%
2025-11-20	36.1700	37.6400	35.5700	37.4700	-0.266%	350,587	-30.024%
2025-11-19	35.7300	37.6819	35.6600	37.5700	+6.160%	341,294	-30.210%
2025-11-18	36.9200	36.9300	34.1500	35.3900	-4.014%	364,215	-25.911%
2025-11-17	37.0700	37.4200	35.8300	36.8700	+0.463%	233,645	-28.885%
2025-11-14	36.4500	36.7300	35.9100	36.7000	+4.291%	330,829	-28.556%
2025-11-13	33.7000	35.1900	33.7000	35.1900	+1.705%	208,903	-25.490%
2025-11-12	33.7900	35.1200	33.6097	34.6000	+2.549%	278,145	-24.220%
2025-11-11	33.4200	33.9182	33.0990	33.7400	+2.772%	122,525	-22.288%
2025-11-10	31.9600	33.4000	31.8380	32.8300	+0.767%	80,532	-20.134%
2025-11-07	34.0300	34.3900	32.2000	32.5800	-1.690%	146,795	-19.521%
2025-11-06	32.4000	33.1900	32.1200	33.1400	+0.577%	112,987	-20.881%
2025-11-05	32.8200	33.3000	32.7917	32.9500	-0.423%	95,967	-20.425%
2025-11-04	32.5200	33.1500	32.3900	33.0900	+4.122%	142,596	-20.762%
2025-11-03	31.8100	32.3400	31.4500	31.7800	+1.178%	87,861	-17.495%
2025-10-31	31.0500	31.9493	30.8500	31.4100	-1.752%	143,422	-16.523%
2025-10-30	31.2800	31.9800	31.2050	31.9700	+1.686%	87,838	-17.986%
2025-10-29	30.8500	31.6900	30.8200	31.4400	+1.419%	105,552	-16.603%
2025-10-28	29.8300	31.0000	29.8000	31.0000	+3.333%	78,541	-15.419%
2025-10-27	29.5100	30.0700	29.3512	30.0000	-1.736%	97,399	-12.600%
2025-10-24	29.8900	30.5643	29.8900	30.5300	-0.456%	125,463	-14.117%
2025-10-23	30.5000	30.8150	30.1600	30.6700	-1.683%	78,171	-14.509%
2025-10-22	30.5200	31.4800	30.1000	31.1950	+5.034%	175,091	-15.948%
2025-10-21	30.4200	30.5008	29.2100	29.7000	-1.427%	70,029	-11.717%
2025-10-20	30.0000	30.1300	29.0867	30.1300	-0.725%	144,196	-12.977%
2025-10-17	30.9800	31.0000	30.3400	30.3500	-1.716%	103,611	-13.608%
2025-10-16	30.0500	30.8800	29.9024	30.8800	-1.968%	124,632	-15.091%
2025-10-15	31.0000	31.7100	30.8100	31.5000	+1.351%	136,842	-16.762%
2025-10-14	31.1600	31.3000	30.5000	31.0800	+3.256%	60,590	-15.637%
2025-10-13	30.8500	31.0100	30.0600	30.1000	-1.214%	88,992	-12.890%
2025-10-10	29.6900	30.5800	29.6300	30.4700	+2.974%	139,133	-13.948%
2025-10-09	29.3400	29.7100	29.3400	29.5900	+1.475%	45,467	-11.389%
2025-10-08	28.9400	29.5200	28.9400	29.1600	-0.137%	71,936	-10.082%
2025-10-07	27.8400	29.3800	27.8100	29.2000	+4.847%	107,501	-10.205%
2025-10-06	27.2600	27.8950	27.2400	27.8500	-0.269%	102,058	-5.853%
2025-10-03	27.9600	28.4250	27.5000	27.9250	-0.268%	129,315	-6.106%
2025-10-02	28.1500	28.6400	27.8000	28.0000	-3.482%	171,805	-6.357%
2025-10-01	29.4300	29.4350	28.4684	29.0100	-3.429%	201,680	-9.617%
2025-09-30	30.0900	30.5000	29.9500	30.0400	+0.468%	82,744	-12.716%
2025-09-29	30.6800	30.8495	29.6000	29.9000	-3.884%	225,183	-12.308%
2025-09-26	31.4800	31.9200	31.0100	31.1082	-2.175%	267,929	-15.714%
2025-09-25	31.4800	32.1300	31.3600	31.8000	-7.692%	339,666	-17.547%
2025-09-24	34.1700	34.4500	33.7800	34.4500	+1.086%	976,887	-23.890%
2025-09-23	33.7400	34.1500	33.4700	34.0800	+1.398%	112,751	-23.063%
2025-09-22	33.6100	33.8000	33.3000	33.6100	+2.127%	118,943	-21.988%
2025-09-19	32.7700	33.4000	32.4600	32.9100	+1.355%	80,154	-20.328%
2025-09-18	33.6600	33.7500	31.7403	32.4700	-5.363%	147,562	-19.249%
2025-09-17	33.7500	34.5489	33.2800	34.3100	+1.748%	43,940	-23.579%
2025-09-16	34.1200	34.4099	33.7100	33.7204	-1.113%	42,999	-22.243%
2025-09-15	33.9000	34.7204	33.9000	34.1000	+0.947%	31,245	-23.109%
2025-09-12	33.9200	34.1253	33.5000	33.7800	-0.938%	21,006	-22.380%
2025-09-11	34.1200	34.3855	34.0000	34.1000	-0.728%	26,924	-23.109%
2025-09-10	33.5400	34.3700	33.0100	34.3500	+1.357%	36,889	-23.668%
2025-09-09	33.6400	34.3700	33.6400	33.8900	+0.059%	24,818	-22.632%
2025-09-08	33.7500	34.2800	33.5266	33.8700	+1.834%	38,556	-22.586%
2025-09-05	33.1600	33.9700	32.8700	33.2600	-0.180%	45,557	-21.167%
2025-09-04	33.1500	33.7100	33.0820	33.3200	+0.817%	65,510	-21.309%
2025-09-03	32.1700	33.1160	32.0000	33.0500	+2.767%	36,985	-20.666%
2025-09-02	32.9100	32.9100	31.7600	32.1600	-1.319%	90,805	-18.470%
2025-08-29	32.4000	32.6500	32.2927	32.5900	+1.337%	84,868	-19.546%
2025-08-28	31.5500	32.4000	31.4400	32.1600	-5.855%	79,006	-18.470%
2025-08-27	33.7200	34.1600	33.3929	34.1600	+2.583%	174,302	-23.244%
2025-08-26	34.2200	34.2200	33.3000	33.3000	-1.421%	99,279	-21.261%
2025-08-25	33.6400	34.1390	33.2700	33.7800	+3.398%	75,051	-22.380%
2025-08-22	34.4800	34.4800	32.6500	32.6700	-4.694%	240,818	-19.743%
2025-08-21	33.9600	34.4700	33.9400	34.2792	+1.358%	43,478	-23.510%
2025-08-20	34.0000	34.4100	33.8000	33.8200	-0.809%	81,794	-22.472%
2025-08-19	32.7700	34.1000	32.5535	34.0960	+4.717%	130,683	-23.099%
2025-08-18	32.7000	32.8569	32.3200	32.5600	+0.993%	27,733	-19.472%
2025-08-15	32.2600	32.7200	32.1026	32.2400	+0.467%	57,454	-18.672%
2025-08-14	31.6800	32.3999	31.6800	32.0900	+3.216%	42,687	-18.292%
2025-08-13	30.5900	31.5000	30.5900	31.0900	+1.073%	44,414	-15.664%
2025-08-12	30.2600	30.9749	30.2600	30.7600	+1.652%	19,968	-14.759%
2025-08-11	30.2000	30.3500	29.5000	30.2600	-0.949%	68,162	-13.351%
2025-08-08	30.5200	30.7755	29.8268	30.5500	+0.958%	19,179	-14.173%
2025-08-07	31.3700	31.3700	29.8100	30.2600	-4.603%	31,801	-13.351%
2025-08-06	32.2100	32.3218	31.4600	31.7200	-0.751%	43,800	-17.339%
2025-08-05	31.3100	32.1299	31.2300	31.9600	+2.272%	65,612	-17.960%
2025-08-04	32.0000	32.7900	31.0000	31.2500	-2.374%	121,984	-16.096%
2025-08-01	31.3500	32.2455	31.3500	32.0100	+3.693%	126,177	-18.088%
2025-07-31	30.8900	31.1000	30.3685	30.8700	-6.256%	61,271	-15.063%
2025-07-30	32.9500	32.9900	32.3601	32.9300	+0.488%	79,382	-20.377%
2025-07-29	32.2200	32.9900	32.1700	32.7700	+1.392%	55,701	-19.988%
2025-07-28	31.6100	32.3200	31.5599	32.3200	+0.811%	80,498	-18.874%
2025-07-25	32.0300	32.2719	31.9000	32.0600	+1.649%	79,730	-18.216%
2025-07-24	31.7900	32.0736	31.3388	31.5400	-0.661%	45,676	-16.867%
2025-07-23	31.3200	31.9799	31.3200	31.7500	+1.828%	36,693	-17.417%
2025-07-22	31.4500	31.6931	31.1400	31.1800	-0.764%	40,109	-15.908%
2025-07-21	31.2800	31.4200	31.0600	31.4200	-0.095%	41,041	-16.550%
2025-07-18	30.4200	31.4500	30.4000	31.4500	+3.624%	93,178	-16.630%
2025-07-17	30.3600	30.6600	30.2200	30.3500	+0.099%	32,614	-13.608%
2025-07-16	30.6600	30.6600	30.2200	30.3200	-1.526%	69,761	-13.522%
2025-07-15	30.8300	31.0000	30.2500	30.7900	+1.179%	51,232	-14.842%
2025-07-14	30.8600	31.1100	30.2500	30.4312	-3.393%	119,400	-13.838%
2025-07-11	31.9500	32.2300	31.4400	31.5000	-2.838%	85,579	-16.762%
2025-07-10	32.8600	33.0000	32.3600	32.4200	-0.718%	67,108	-19.124%
2025-07-09	33.6000	33.9600	32.6000	32.6545	-3.464%	88,099	-19.705%
2025-07-08	33.6300	34.1218	33.6200	33.8262	-0.244%	78,000	-22.486%
2025-07-07	33.4000	34.0000	33.3500	33.9089	+1.472%	142,771	-22.675%
2025-07-03	33.4900	33.6645	32.6860	33.4170	-5.947%	100,010	-21.537%
2025-07-02	36.8500	36.9400	35.2175	35.5300	-4.154%	263,989	-26.203%
2025-07-01	35.9700	37.0700	35.7000	37.0700	+5.103%	134,935	-29.269%
2025-06-30	36.4900	36.8050	35.0000	35.2700	-3.924%	151,730	-25.659%
2025-06-27	36.8600	36.8900	35.7400	36.7107	+0.595%	83,126	-28.577%
2025-06-26	36.7800	36.8300	36.1000	36.4936	+0.616%	58,553	-28.152%
2025-06-25	36.7100	37.1400	36.1904	36.2700	-2.840%	55,463	-27.709%
2025-06-24	37.4000	37.7500	36.7350	37.3303	-1.711%	48,501	-29.762%
2025-06-23	38.4300	38.5500	37.8100	37.9800	+0.264%	39,450	-30.964%
2025-06-20	37.7400	38.0699	37.3800	37.8800	+0.741%	37,916	-30.781%
2025-06-18	37.4500	37.7789	37.2451	37.6014	+1.401%	29,559	-30.269%
2025-06-17	37.1000	37.4800	36.9120	37.0817	+0.930%	42,942	-29.291%
2025-06-16	36.3500	36.8993	36.1500	36.7400	+0.862%	33,151	-28.634%
2025-06-13	36.8000	37.0200	36.3000	36.4261	-0.420%	33,469	-28.019%
2025-06-12	36.7400	36.7400	35.6700	36.5798	+1.557%	21,337	-28.321%
2025-06-11	35.7100	36.4150	35.5600	36.0190	+1.107%	58,155	-27.205%
2025-06-10	35.2300	36.1600	35.2300	35.6248	+0.098%	40,516	-26.400%
2025-06-09	36.3300	36.5370	35.2500	35.5900	-3.025%	132,783	-26.328%
2025-06-06	36.4000	37.0700	36.3108	36.7000	-0.677%	131,948	-28.556%
2025-06-05	36.0600	36.9500	35.7200	36.9500	-6.123%	146,021	-29.039%
2025-06-04	38.7000	39.4687	38.6200	39.3600	+2.434%	339,457	-33.384%
2025-06-03	39.3800	39.9364	38.0200	38.4247	-3.772%	44,105	-31.763%
2025-06-02	40.3300	40.3300	39.3900	39.9309	+0.002%	39,048	-34.337%
2025-05-30	39.9000	40.9300	39.5600	39.9300	+0.529%	55,665	-34.335%
2025-05-29	40.0000	40.3500	39.5200	39.7200	-1.439%	20,634	-33.988%
2025-05-28	39.9000	40.6500	39.5800	40.3000	+2.190%	36,120	-34.938%
2025-05-27	38.3900	39.9785	38.3900	39.4363	+0.388%	66,921	-33.513%
2025-05-23	38.8600	39.4100	38.6700	39.2840	+2.927%	192,531	-33.255%
2025-05-22	37.4100	38.1670	36.6400	38.1670	+0.628%	18,534	-31.302%
2025-05-21	37.0000	38.3000	36.6200	37.9287	+2.313%	239,275	-30.870%
2025-05-20	37.3500	37.6400	37.0600	37.0713	-0.746%	34,693	-29.271%
2025-05-19	38.6700	38.6700	37.3000	37.3500	-1.803%	93,498	-29.799%
2025-05-16	38.2100	38.5799	37.5900	38.0359	-0.162%	26,843	-31.065%
2025-05-15	37.3400	38.3700	37.1400	38.0977	+3.470%	88,163	-31.177%
2025-05-14	36.5500	37.2000	36.2224	36.8200	+0.794%	29,891	-28.789%
2025-05-13	37.0000	37.4600	36.3900	36.5300	-2.035%	53,614	-28.223%
2025-05-12	36.3500	37.4350	36.3500	37.2889	+1.351%	51,730	-29.684%
2025-05-09	36.4000	37.1350	35.6327	36.7918	+0.349%	41,055	-28.734%
2025-05-08	37.0800	37.4900	35.8700	36.6640	-11.311%	72,633	-28.486%
2025-05-07	41.2000	41.4700	40.9582	41.3400	-0.702%	67,175	-36.575%
2025-05-06	41.4100	42.0100	41.3800	41.6323	+0.209%	9,665	-37.020%
2025-05-05	41.8100	42.1999	41.0700	41.5456	+1.285%	27,054	-36.889%
2025-05-02	40.9900	41.6320	40.4300	41.0185	-3.684%	7,394	-36.078%
2025-05-01	41.6900	42.5900	40.1900	42.5873	-0.424%	16,529	-38.432%
2025-04-30	43.6100	44.3400	42.5000	42.7687	+0.268%	7,333	-38.693%
2025-04-29	44.1900	44.1900	42.3300	42.6543	-3.344%	10,081	-38.529%
2025-04-28	43.4800	45.3200	43.4800	44.1300	-0.120%	5,488	-40.585%
2025-04-25	46.0200	46.0200	43.8500	44.1828	-4.521%	13,983	-40.656%
2025-04-24	46.6400	46.8950	46.2200	46.2748	-0.878%	8,954	-43.338%
2025-04-23	45.7700	46.8000	45.7700	46.6847	-0.919%	11,967	-43.836%
2025-04-22	49.0000	49.0000	46.5977	47.1179	-7.502%	10,215	-44.352%
2025-04-21	50.5000	51.2944	49.5000	50.9393	+0.003%	3,609	-48.527%
2025-04-17	51.3000	51.9850	50.8300	50.9379	-0.721%	8,043	-48.526%
2025-04-16	52.1700	52.1700	50.7650	51.3079	-0.140%	7,073	-48.897%
2025-04-15	50.9016	51.8200	50.9016	51.3798	+0.058%	4,469	-48.968%
2025-04-14	51.4000	53.0000	50.8400	51.3501	-3.407%	33,011	-48.939%
2025-04-11	55.7300	56.6450	52.4000	53.1615	-7.430%	14,733	-50.679%
2025-04-10	54.8600	57.9000	54.7700	57.4283	+6.863%	9,354	-54.343%
2025-04-09	60.3900	60.6300	52.2500	53.7400	-11.153%	28,986	-51.210%
2025-04-08	56.0000	60.6400	55.0000	60.4860	+6.624%	24,962	-56.651%
2025-04-07	57.8700	59.0700	53.5000	56.7281	+6.716%	28,688	-53.780%
2025-04-04	54.3100	55.7733	53.0200	53.1581	-2.039%	34,221	-50.675%
2025-04-03	53.1915	55.0000	52.2700	54.2648	+8.811%	11,121	-51.681%
2025-04-02	51.5100	51.5100	48.9400	49.8705	-1.446%	8,034	-47.424%
2025-04-01	52.7500	53.5835	50.6022	50.6022	-4.697%	7,493	-48.184%
2025-03-31	53.8400	54.6899	52.6900	53.0964	-0.039%	35,180	-50.618%
2025-03-28	50.9500	53.1172	50.9500	53.1172	+6.111%	247,902	-50.637%
2025-03-27	50.6000	50.6100	49.7100	50.0583	0.000%	4,087	-47.621%

.dark-mode .HyLFqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyLFqQ{ color: #333333; background-color: white; border: 2px solid #333333; }WNTRYieldMax MSTR Short Option Income Strategy ETFstock NYSE ETF

WNTR
YieldMax MSTR Short Option Income Strategy ETF
stock NYSE ETF