YieldMax MSTR Short Option Income Strategy ETF (WNTR)

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	23.19	23.76	23.11	23.59	23.59	0.90%	93,166
Apr 23, 2026	23.19	23.61	22.75	23.38	23.38	0.99%	122,264
Apr 22, 2026	23.70	23.72	22.77	23.15	22.83	-6.84%	248,776
Apr 21, 2026	24.01	24.90	23.90	24.85	24.51	3.50%	192,649
Apr 20, 2026	25.34	25.42	24.00	24.01	23.68	-3.07%	240,050
Apr 17, 2026	26.67	26.91	23.51	24.77	24.43	-10.90%	620,674
Apr 16, 2026	28.90	29.76	27.80	27.80	27.42	-5.47%	196,797
Apr 15, 2026	30.17	30.66	29.32	29.41	28.60	-4.11%	193,328
Apr 14, 2026	30.59	30.95	29.11	30.67	29.83	-3.74%	304,082
Apr 13, 2026	32.71	33.03	31.68	31.86	30.98	-1.39%	198,880
Apr 10, 2026	32.08	32.55	31.70	32.31	31.42	0.03%	93,382
Apr 9, 2026	32.38	32.88	31.56	32.30	31.41	-2.24%	134,239
Apr 8, 2026	31.44	33.34	31.34	33.04	31.61	-2.34%	294,616
Apr 7, 2026	33.61	34.38	33.21	33.83	32.37	2.80%	110,675
Apr 6, 2026	34.30	34.70	32.70	32.91	31.49	-5.97%	254,445
Apr 2, 2026	34.96	35.25	34.27	35.00	33.49	-0.11%	578,166
Apr 1, 2026	34.31	35.18	34.14	35.04	33.04	1.86%	132,327
Mar 31, 2026	34.78	35.68	34.38	34.40	32.44	-1.97%	128,677
Mar 30, 2026	33.47	35.09	33.35	35.09	33.09	3.39%	135,519
Mar 27, 2026	33.70	34.30	33.54	33.94	32.00	1.83%	251,789
Mar 26, 2026	32.76	33.38	32.23	33.33	31.43	1.62%	130,455
Mar 25, 2026	32.44	33.06	31.70	32.80	30.46	-1.20%	190,068
Mar 24, 2026	32.72	33.49	32.41	33.20	30.84	1.59%	111,608
Mar 23, 2026	32.69	33.39	32.42	32.68	30.35	-1.33%	106,613
Mar 20, 2026	32.49	33.30	32.49	33.12	30.76	1.69%	108,031
Mar 19, 2026	33.03	33.34	32.35	32.57	30.25	-0.70%	110,523
Mar 18, 2026	31.91	32.80	31.66	32.80	30.01	5.98%	180,105
Mar 17, 2026	31.68	31.84	30.34	30.95	28.32	-1.68%	190,086
Mar 16, 2026	31.83	32.25	31.22	31.48	28.81	-4.75%	161,118
Mar 13, 2026	32.01	33.17	31.34	33.05	30.24	-0.36%	179,956
Mar 12, 2026	33.18	33.60	32.96	33.17	30.35	-0.87%	78,873
Mar 11, 2026	33.55	33.90	32.60	33.46	30.12	0.69%	108,334
Mar 10, 2026	32.77	33.69	32.50	33.23	29.91	-0.66%	95,087
Mar 9, 2026	33.85	33.90	33.00	33.45	30.11	-2.48%	135,733
Mar 6, 2026	33.84	34.43	33.71	34.30	30.87	3.94%	171,709
Mar 5, 2026	31.69	33.37	31.50	33.00	29.70	2.33%	271,029
Mar 4, 2026	32.84	33.05	31.18	32.25	28.51	-8.51%	553,207
Mar 3, 2026	34.90	36.15	34.38	35.25	31.16	2.56%	216,144
Mar 2, 2026	36.00	36.00	33.34	34.37	30.38	-4.69%	303,772
Feb 27, 2026	35.80	36.14	35.61	36.06	31.88	2.62%	125,110
Feb 26, 2026	35.00	36.00	34.41	35.14	31.06	-0.37%	163,313
Feb 25, 2026	36.53	36.71	34.31	35.27	30.54	-5.80%	332,813
Feb 24, 2026	38.12	38.71	37.11	37.44	32.42	-0.53%	282,274
Feb 23, 2026	36.75	37.90	36.20	37.64	32.59	3.92%	195,475
Feb 20, 2026	36.36	36.61	34.81	36.22	31.36	-1.71%	179,701
Feb 19, 2026	37.85	37.95	36.32	36.85	31.90	-2.92%	186,277
Feb 18, 2026	37.90	38.60	37.55	37.96	32.23	0.69%	254,813
Feb 17, 2026	37.65	38.44	37.05	37.70	32.01	4.55%	606,325
Feb 13, 2026	37.91	38.09	35.80	36.06	30.62	-6.58%	685,342
Feb 12, 2026	37.86	39.25	37.41	38.60	32.78	0.39%	253,782

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.