YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	38.99	39.39	38.99	39.16	39.16	0.80%	97,503
Dec 23, 2025	38.27	39.16	38.27	38.85	38.85	3.19%	99,884
Dec 22, 2025	36.72	37.88	36.58	37.65	37.65	0.27%	125,484
Dec 19, 2025	37.85	38.03	37.05	37.55	37.55	-2.92%	154,903
Dec 18, 2025	37.15	38.70	37.00	38.68	38.68	-0.46%	171,193
Dec 17, 2025	37.91	38.86	37.30	38.86	38.23	2.51%	175,117
Dec 16, 2025	38.23	38.43	37.26	37.91	37.29	-0.79%	172,015
Dec 15, 2025	36.43	38.62	36.43	38.21	37.59	4.91%	188,732
Dec 12, 2025	35.78	36.58	35.36	36.42	35.83	2.05%	131,720
Dec 11, 2025	35.82	36.80	35.38	35.69	35.11	-0.45%	218,322
Dec 10, 2025	34.84	35.88	34.62	35.85	34.88	2.28%	146,887
Dec 9, 2025	36.22	36.23	33.31	35.05	34.10	-2.23%	231,648
Dec 8, 2025	36.15	36.52	35.45	35.85	34.88	-1.48%	80,346
Dec 5, 2025	35.49	36.49	35.45	36.39	35.40	3.88%	171,052
Dec 4, 2025	35.22	35.85	34.29	35.03	34.08	-1.18%	190,817
Dec 3, 2025	35.97	36.92	34.80	35.45	33.86	-4.06%	214,646
Dec 2, 2025	37.50	37.50	35.46	36.95	35.29	-3.27%	327,747
Dec 1, 2025	38.37	40.18	38.00	38.20	36.49	3.19%	305,727
Nov 28, 2025	36.27	37.36	34.70	37.02	35.36	-2.96%	181,740
Nov 26, 2025	38.49	39.18	37.30	38.15	35.56	-1.04%	296,584
Nov 25, 2025	38.26	39.28	37.88	38.55	35.93	4.02%	209,127
Nov 24, 2025	38.25	39.21	37.06	37.06	34.54	-3.59%	219,744
Nov 21, 2025	37.71	38.63	36.90	38.44	35.83	2.59%	265,332
Nov 20, 2025	36.17	37.64	35.57	37.47	34.92	-0.27%	350,587
Nov 19, 2025	35.73	37.68	35.66	37.57	34.22	6.16%	341,294
Nov 18, 2025	36.92	36.93	34.15	35.39	32.24	-4.01%	364,215
Nov 17, 2025	37.07	37.42	35.83	36.87	33.59	0.46%	233,645
Nov 14, 2025	36.45	36.73	35.91	36.70	33.43	4.29%	330,829
Nov 13, 2025	33.70	35.19	33.70	35.19	32.06	1.71%	208,903
Nov 12, 2025	33.79	35.12	33.61	34.60	30.77	2.55%	278,145
Nov 11, 2025	33.42	33.92	33.10	33.74	30.01	2.77%	122,525
Nov 10, 2025	31.96	33.40	31.84	32.83	29.20	0.77%	80,532
Nov 7, 2025	34.03	34.39	32.20	32.58	28.98	-1.69%	146,795
Nov 6, 2025	32.40	33.19	32.12	33.14	29.47	0.58%	112,987
Nov 5, 2025	32.82	33.30	32.79	32.95	28.65	-0.42%	95,967
Nov 4, 2025	32.52	33.15	32.39	33.09	28.77	4.12%	142,596
Nov 3, 2025	31.81	32.34	31.45	31.78	27.63	1.18%	87,861
Oct 31, 2025	31.05	31.95	30.85	31.41	27.31	-1.75%	143,422
Oct 30, 2025	31.28	31.98	31.21	31.97	27.80	1.69%	87,838
Oct 29, 2025	30.85	31.69	30.82	31.44	26.82	1.42%	105,552
Oct 28, 2025	29.83	31.00	29.80	31.00	26.44	3.33%	78,541
Oct 27, 2025	29.51	30.07	29.35	30.00	25.59	-1.74%	97,399
Oct 24, 2025	29.89	30.56	29.89	30.53	26.04	-0.46%	125,463
Oct 23, 2025	30.50	30.82	30.16	30.67	26.16	-1.68%	78,171
Oct 22, 2025	30.52	31.48	30.10	31.20	26.09	5.03%	175,091
Oct 21, 2025	30.42	30.50	29.21	29.70	24.84	-1.43%	70,029
Oct 20, 2025	30.00	30.13	29.09	30.13	25.20	-0.72%	144,196
Oct 17, 2025	30.98	31.00	30.34	30.35	25.38	-1.72%	103,611
Oct 16, 2025	30.05	30.88	29.90	30.88	25.83	-1.97%	124,632
Oct 15, 2025	31.00	31.71	30.81	31.50	25.12	1.35%	136,842

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.