YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.91	22.50	21.91	22.25	22.25	3.78%	126,882
May 14, 2026	22.07	22.26	21.00	21.44	21.44	-3.94%	126,683
May 13, 2026	22.01	22.47	22.01	22.32	22.04	2.24%	67,241
May 12, 2026	21.28	22.20	21.28	21.83	21.55	4.35%	150,820
May 11, 2026	21.43	22.10	20.85	20.92	20.66	-2.92%	147,878
May 8, 2026	22.36	22.52	21.55	21.55	21.28	-3.06%	91,671
May 7, 2026	21.70	22.68	21.70	22.23	21.95	1.65%	132,761
May 6, 2026	21.95	22.30	21.75	21.87	21.33	0.41%	155,803
May 5, 2026	21.63	22.12	21.49	21.78	21.25	-1.98%	123,342
May 4, 2026	22.48	22.66	21.91	22.22	21.68	-2.93%	201,948
May 1, 2026	23.28	23.50	22.46	22.89	22.33	-3.74%	171,104
Apr 30, 2026	24.05	24.30	23.67	23.78	23.20	-3.65%	113,030
Apr 29, 2026	24.05	24.91	24.05	24.68	23.76	2.62%	179,427
Apr 28, 2026	24.26	24.75	23.96	24.05	23.15	1.22%	102,897
Apr 27, 2026	23.78	23.93	23.19	23.76	22.87	0.72%	86,824
Apr 24, 2026	23.19	23.76	23.11	23.59	22.71	0.90%	93,825
Apr 23, 2026	23.19	23.61	22.75	23.38	22.51	0.99%	122,407
Apr 22, 2026	23.70	23.72	22.77	23.15	21.99	-6.84%	248,776
Apr 21, 2026	24.01	24.90	23.90	24.85	23.61	3.50%	192,649
Apr 20, 2026	25.34	25.42	24.00	24.01	22.81	-3.07%	240,050
Apr 17, 2026	26.67	26.91	23.51	24.77	23.53	-10.90%	620,674
Apr 16, 2026	28.90	29.76	27.80	27.80	26.41	-5.47%	196,797
Apr 15, 2026	30.17	30.66	29.32	29.41	27.53	-4.11%	193,328
Apr 14, 2026	30.59	30.95	29.11	30.67	28.71	-3.74%	304,082
Apr 13, 2026	32.71	33.03	31.68	31.86	29.82	-1.39%	198,880
Apr 10, 2026	32.08	32.55	31.70	32.31	30.24	0.03%	93,382
Apr 9, 2026	32.38	32.88	31.56	32.30	30.23	-2.24%	134,239
Apr 8, 2026	31.44	33.34	31.34	33.04	30.42	-2.34%	294,616
Apr 7, 2026	33.61	34.38	33.21	33.83	31.15	2.80%	110,675
Apr 6, 2026	34.30	34.70	32.70	32.91	30.31	-5.97%	254,445
Apr 2, 2026	34.96	35.25	34.27	35.00	32.23	-0.11%	578,166
Apr 1, 2026	34.31	35.18	34.14	35.04	31.80	1.86%	132,327
Mar 31, 2026	34.78	35.68	34.38	34.40	31.22	-1.97%	128,677
Mar 30, 2026	33.47	35.09	33.35	35.09	31.85	3.39%	135,519
Mar 27, 2026	33.70	34.30	33.54	33.94	30.80	1.83%	251,789
Mar 26, 2026	32.76	33.38	32.23	33.33	30.25	1.62%	130,455
Mar 25, 2026	32.44	33.06	31.70	32.80	29.34	-1.20%	190,068
Mar 24, 2026	32.72	33.49	32.41	33.20	29.70	1.59%	111,608
Mar 23, 2026	32.69	33.39	32.42	32.68	29.23	-1.33%	106,613
Mar 20, 2026	32.49	33.30	32.49	33.12	29.62	1.69%	108,031
Mar 19, 2026	33.03	33.34	32.35	32.57	29.13	-0.70%	110,523
Mar 18, 2026	31.91	32.80	31.66	32.80	28.91	5.98%	180,105
Mar 17, 2026	31.68	31.84	30.34	30.95	27.28	-1.68%	190,086
Mar 16, 2026	31.83	32.25	31.22	31.48	27.74	-4.75%	161,118
Mar 13, 2026	32.01	33.17	31.34	33.05	29.13	-0.36%	179,956
Mar 12, 2026	33.18	33.60	32.96	33.17	29.23	-0.87%	78,873
Mar 11, 2026	33.55	33.90	32.60	33.46	29.01	0.69%	108,334
Mar 10, 2026	32.77	33.69	32.50	33.23	28.81	-0.66%	95,087
Mar 9, 2026	33.85	33.90	33.00	33.45	29.00	-2.48%	135,733
Mar 6, 2026	33.84	34.43	33.71	34.30	29.74	3.94%	171,709

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.