YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	32.03	32.27	31.94	32.08	-	1.71%	70,389
Jul 24, 2025	31.79	32.07	31.34	31.54	31.54	-0.66%	45,676
Jul 23, 2025	31.32	31.98	31.32	31.75	31.75	1.83%	36,693
Jul 22, 2025	31.45	31.69	31.14	31.18	31.18	-0.76%	40,109
Jul 21, 2025	31.28	31.42	31.06	31.42	31.42	-0.10%	41,041
Jul 18, 2025	30.42	31.45	30.40	31.45	31.45	3.62%	93,178
Jul 17, 2025	30.36	30.66	30.22	30.35	30.35	0.10%	32,614
Jul 16, 2025	30.66	30.66	30.22	30.32	30.32	-1.53%	69,761
Jul 15, 2025	30.83	31.00	30.25	30.79	30.79	1.18%	51,232
Jul 14, 2025	30.86	31.11	30.25	30.43	30.43	-3.39%	119,400
Jul 11, 2025	31.95	32.23	31.44	31.50	31.50	-2.84%	85,579
Jul 10, 2025	32.86	33.00	32.36	32.42	32.42	-0.72%	67,108
Jul 9, 2025	33.60	33.96	32.60	32.66	32.66	-3.46%	88,099
Jul 8, 2025	33.63	34.12	33.62	33.83	33.83	-0.24%	78,000
Jul 7, 2025	33.40	34.00	33.35	33.91	33.91	1.47%	142,771
Jul 3, 2025	33.49	33.67	32.69	33.42	33.42	-5.95%	100,010
Jul 2, 2025	36.85	36.94	35.22	35.53	33.66	-4.15%	263,989
Jul 1, 2025	35.97	37.07	35.70	37.07	35.12	5.10%	134,935
Jun 30, 2025	36.49	36.81	35.00	35.27	33.42	-3.93%	151,730
Jun 27, 2025	36.86	36.89	35.74	36.71	34.78	0.59%	83,126
Jun 26, 2025	36.78	36.83	36.10	36.49	34.57	0.62%	58,553
Jun 25, 2025	36.71	37.14	36.19	36.27	34.36	-2.84%	55,463
Jun 24, 2025	37.40	37.75	36.74	37.33	35.37	-1.71%	48,501
Jun 23, 2025	38.43	38.55	37.81	37.98	35.98	0.26%	39,450
Jun 20, 2025	37.74	38.07	37.38	37.88	35.89	0.74%	37,916
Jun 18, 2025	37.45	37.78	37.25	37.60	35.62	1.40%	29,559
Jun 17, 2025	37.10	37.48	36.91	37.08	35.13	0.93%	42,942
Jun 16, 2025	36.35	36.90	36.15	36.74	34.81	0.86%	33,151
Jun 13, 2025	36.80	37.02	36.30	36.43	34.51	-0.42%	33,469
Jun 12, 2025	36.74	36.74	35.67	36.58	34.66	1.56%	21,337
Jun 11, 2025	35.71	36.42	35.56	36.02	34.13	1.11%	58,155
Jun 10, 2025	35.23	36.16	35.23	35.63	33.75	0.10%	40,516
Jun 9, 2025	36.33	36.54	35.25	35.59	33.72	-3.02%	132,783
Jun 6, 2025	36.40	37.07	36.31	36.70	34.77	-0.68%	131,948
Jun 5, 2025	36.06	36.95	35.72	36.95	35.01	-6.12%	146,021
Jun 4, 2025	38.70	39.47	38.62	39.36	34.43	2.43%	339,457
Jun 3, 2025	39.38	39.94	38.02	38.43	33.61	-3.77%	44,105
Jun 2, 2025	40.33	40.33	39.39	39.93	34.93	-	39,048
May 30, 2025	39.90	40.93	39.56	39.93	34.93	0.53%	55,665
May 29, 2025	40.00	40.35	39.52	39.72	34.74	-1.44%	20,634
May 28, 2025	39.90	40.65	39.58	40.30	35.25	2.19%	36,120
May 27, 2025	38.39	39.98	38.39	39.44	34.49	0.39%	66,921
May 23, 2025	38.86	39.41	38.67	39.28	34.36	2.93%	192,531
May 22, 2025	37.41	38.17	36.64	38.17	33.38	0.63%	18,534
May 21, 2025	37.00	38.30	36.62	37.93	33.18	2.31%	239,275
May 20, 2025	37.35	37.64	37.06	37.07	32.43	-0.75%	34,693
May 19, 2025	38.67	38.67	37.30	37.35	32.67	-1.80%	93,498
May 16, 2025	38.21	38.58	37.59	38.04	33.27	-0.16%	26,843
May 15, 2025	37.34	38.37	37.14	38.10	33.32	3.47%	88,163
May 14, 2025	36.55	37.20	36.22	36.82	32.21	0.79%	29,891

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.