YieldMax MSTR Short Option Income Strategy ETF (WNTR)

NYSEARCA: WNTR · Real-Time Price · USD

31.48

-1.57 (-4.75%)

At close: Mar 16, 2026, 4:00 PM EDT

31.46

-0.02 (-0.06%)

After-hours: Mar 16, 2026, 4:29 PM EDT

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.83	32.25	31.22	31.48	-	-4.75%	158,042
Mar 13, 2026	32.01	33.17	31.34	33.05	33.05	-0.36%	171,823
Mar 12, 2026	33.18	33.60	32.96	33.17	33.17	-0.87%	78,467
Mar 11, 2026	33.55	33.90	32.60	33.46	32.91	0.69%	108,334
Mar 10, 2026	32.77	33.69	32.50	33.23	32.69	-0.66%	95,087
Mar 9, 2026	33.85	33.90	33.00	33.45	32.90	-2.48%	135,733
Mar 6, 2026	33.84	34.43	33.71	34.30	33.74	3.94%	171,709
Mar 5, 2026	31.69	33.37	31.50	33.00	32.46	2.33%	271,029
Mar 4, 2026	32.84	33.05	31.18	32.25	31.16	-8.51%	553,207
Mar 3, 2026	34.90	36.15	34.38	35.25	34.06	2.56%	216,144
Mar 2, 2026	36.00	36.00	33.34	34.37	33.21	-4.69%	303,772
Feb 27, 2026	35.80	36.14	35.61	36.06	34.84	2.62%	125,110
Feb 26, 2026	35.00	36.00	34.41	35.14	33.95	-0.37%	163,313
Feb 25, 2026	36.53	36.71	34.31	35.27	33.37	-5.80%	332,813
Feb 24, 2026	38.12	38.71	37.11	37.44	35.43	-0.53%	282,274
Feb 23, 2026	36.75	37.90	36.20	37.64	35.61	3.92%	195,475
Feb 20, 2026	36.36	36.61	34.81	36.22	34.27	-1.71%	179,701
Feb 19, 2026	37.85	37.95	36.32	36.85	34.87	-2.92%	186,277
Feb 18, 2026	37.90	38.60	37.55	37.96	35.23	0.69%	254,813
Feb 17, 2026	37.65	38.44	37.05	37.70	34.98	4.55%	606,325
Feb 13, 2026	37.91	38.09	35.80	36.06	33.46	-6.58%	685,342
Feb 12, 2026	37.86	39.25	37.41	38.60	35.82	0.39%	253,782
Feb 11, 2026	36.76	39.08	36.76	38.45	35.26	4.48%	184,422
Feb 10, 2026	36.65	36.80	35.14	36.80	33.75	4.13%	163,608
Feb 9, 2026	38.16	39.50	34.79	35.34	32.41	-2.05%	298,753
Feb 6, 2026	41.94	42.00	35.76	36.08	33.09	-19.08%	575,966
Feb 5, 2026	41.50	45.53	40.95	44.59	40.89	12.04%	565,687
Feb 4, 2026	39.77	41.61	39.72	39.80	36.05	2.55%	305,866
Feb 3, 2026	37.69	40.32	37.65	38.81	35.15	3.27%	253,137
Feb 2, 2026	37.87	37.95	36.01	37.58	34.03	5.86%	236,136
Jan 30, 2026	37.44	37.44	35.21	35.50	32.15	-4.24%	223,260
Jan 29, 2026	35.12	37.35	35.12	37.07	33.57	4.72%	261,472
Jan 28, 2026	34.36	35.42	34.03	35.40	31.66	1.58%	116,709
Jan 27, 2026	34.94	35.42	34.61	34.85	31.17	-0.31%	85,951
Jan 26, 2026	34.80	35.04	34.20	34.96	31.27	2.04%	126,223
Jan 23, 2026	34.85	35.10	33.55	34.26	30.64	-1.41%	246,042
Jan 22, 2026	34.68	34.88	34.36	34.75	31.08	-1.08%	101,217
Jan 21, 2026	35.40	35.90	34.79	35.13	31.02	-1.04%	287,042
Jan 20, 2026	34.93	35.63	34.81	35.50	31.35	4.60%	242,148
Jan 16, 2026	33.98	34.44	33.77	33.94	29.97	-0.21%	113,795
Jan 15, 2026	32.84	34.28	32.84	34.01	30.03	0.83%	104,010
Jan 14, 2026	33.51	34.15	31.32	33.73	29.28	-3.32%	385,746
Jan 13, 2026	36.63	36.70	34.68	34.89	30.28	-5.68%	297,023
Jan 12, 2026	37.73	37.92	36.57	36.99	32.11	-1.62%	148,465
Jan 9, 2026	36.05	37.88	36.05	37.60	32.64	5.03%	323,395
Jan 8, 2026	37.74	38.00	35.24	35.80	31.07	-4.91%	205,259
Jan 7, 2026	37.21	37.97	35.60	37.65	32.22	-1.39%	360,280
Jan 6, 2026	36.11	38.82	36.11	38.18	32.68	4.12%	164,375
Jan 5, 2026	36.82	37.34	36.00	36.67	31.38	-4.06%	301,536
Jan 2, 2026	38.79	39.40	37.36	38.22	32.71	-3.63%	195,051