YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	37.69	40.32	37.65	38.81	38.81	3.27%	247,323
Feb 2, 2026	37.87	37.95	36.01	37.58	37.58	5.86%	235,497
Jan 30, 2026	37.44	37.44	35.21	35.50	35.50	-4.24%	220,305
Jan 29, 2026	35.12	37.35	35.12	37.07	37.07	4.72%	248,295
Jan 28, 2026	34.36	35.42	34.03	35.40	34.96	1.58%	116,709
Jan 27, 2026	34.94	35.42	34.61	34.85	34.42	-0.31%	85,951
Jan 26, 2026	34.80	35.04	34.20	34.96	34.53	2.04%	126,223
Jan 23, 2026	34.85	35.10	33.55	34.26	33.83	-1.41%	246,042
Jan 22, 2026	34.68	34.88	34.36	34.75	34.32	-1.08%	101,217
Jan 21, 2026	35.40	35.90	34.79	35.13	34.25	-1.04%	287,042
Jan 20, 2026	34.93	35.63	34.81	35.50	34.62	4.60%	242,148
Jan 16, 2026	33.98	34.44	33.77	33.94	33.09	-0.21%	113,795
Jan 15, 2026	32.84	34.28	32.84	34.01	33.16	0.83%	104,010
Jan 14, 2026	33.51	34.15	31.32	33.73	32.33	-3.32%	385,746
Jan 13, 2026	36.63	36.70	34.68	34.89	33.44	-5.68%	297,023
Jan 12, 2026	37.73	37.92	36.57	36.99	35.45	-1.62%	148,465
Jan 9, 2026	36.05	37.88	36.05	37.60	36.04	5.03%	323,395
Jan 8, 2026	37.74	38.00	35.24	35.80	34.31	-4.91%	205,259
Jan 7, 2026	37.21	37.97	35.60	37.65	35.58	-1.39%	360,280
Jan 6, 2026	36.11	38.82	36.11	38.18	36.08	4.12%	164,375
Jan 5, 2026	36.82	37.34	36.00	36.67	34.65	-4.06%	301,536
Jan 2, 2026	38.79	39.40	37.36	38.22	36.12	-3.63%	195,051
Dec 31, 2025	39.09	39.80	38.87	39.66	36.83	1.48%	244,053
Dec 30, 2025	38.75	39.11	38.00	39.08	36.30	1.01%	115,290
Dec 29, 2025	38.51	38.93	37.50	38.69	35.93	0.55%	84,474
Dec 26, 2025	38.30	38.99	38.30	38.48	35.74	-1.74%	110,085
Dec 24, 2025	38.99	39.39	38.99	39.16	35.67	0.80%	97,689
Dec 23, 2025	38.27	39.16	38.27	38.85	35.39	3.19%	100,061
Dec 22, 2025	36.72	37.88	36.58	37.65	34.29	0.27%	126,134
Dec 19, 2025	37.85	38.03	37.05	37.55	34.20	-2.92%	158,664
Dec 18, 2025	37.15	38.70	37.00	38.68	35.23	-0.46%	171,237
Dec 17, 2025	37.91	38.86	37.30	38.86	34.82	2.51%	175,117
Dec 16, 2025	38.23	38.43	37.26	37.91	33.97	-0.79%	172,015
Dec 15, 2025	36.43	38.62	36.43	38.21	34.24	4.91%	188,732
Dec 12, 2025	35.78	36.58	35.36	36.42	32.63	2.05%	131,720
Dec 11, 2025	35.82	36.80	35.38	35.69	31.98	-0.45%	218,322
Dec 10, 2025	34.84	35.88	34.62	35.85	31.77	2.28%	146,887
Dec 9, 2025	36.22	36.23	33.31	35.05	31.06	-2.23%	231,648
Dec 8, 2025	36.15	36.52	35.45	35.85	31.77	-1.48%	80,346
Dec 5, 2025	35.49	36.49	35.45	36.39	32.25	3.88%	171,052
Dec 4, 2025	35.22	35.85	34.29	35.03	31.04	-1.18%	190,817
Dec 3, 2025	35.97	36.92	34.80	35.45	30.84	-4.06%	214,646
Dec 2, 2025	37.50	37.50	35.46	36.95	32.15	-3.27%	327,747
Dec 1, 2025	38.37	40.18	38.00	38.20	33.24	3.19%	305,727
Nov 28, 2025	36.27	37.36	34.70	37.02	32.21	-2.96%	181,740
Nov 26, 2025	38.49	39.18	37.30	38.15	32.39	-1.04%	296,584
Nov 25, 2025	38.26	39.28	37.88	38.55	32.73	4.02%	209,127
Nov 24, 2025	38.25	39.21	37.06	37.06	31.46	-3.59%	219,744
Nov 21, 2025	37.71	38.63	36.90	38.44	32.63	2.59%	265,332
Nov 20, 2025	36.17	37.64	35.57	37.47	31.81	-0.27%	350,587

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.