YieldMax MSTR Short Option Income Strategy ETF (WNTR)
NYSEARCA: WNTR · Real-Time Price · USD
33.50
-0.80 (-2.33%)
Mar 9, 2026, 3:19 PM EDT - Market open
WNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.85 | 33.90 | 33.10 | 33.73 | - | -1.66% | 98,191 |
| Mar 6, 2026 | 33.84 | 34.43 | 33.71 | 34.30 | 34.30 | 3.94% | 170,506 |
| Mar 5, 2026 | 31.69 | 33.37 | 31.50 | 33.00 | 33.00 | 2.33% | 268,553 |
| Mar 4, 2026 | 32.84 | 33.05 | 31.18 | 32.25 | 31.68 | -8.51% | 553,207 |
| Mar 3, 2026 | 34.90 | 36.15 | 34.38 | 35.25 | 34.62 | 2.56% | 216,144 |
| Mar 2, 2026 | 36.00 | 36.00 | 33.34 | 34.37 | 33.76 | -4.69% | 303,772 |
| Feb 27, 2026 | 35.80 | 36.14 | 35.61 | 36.06 | 35.42 | 2.62% | 125,110 |
| Feb 26, 2026 | 35.00 | 36.00 | 34.41 | 35.14 | 34.51 | -0.37% | 163,313 |
| Feb 25, 2026 | 36.53 | 36.71 | 34.31 | 35.27 | 33.93 | -5.80% | 332,813 |
| Feb 24, 2026 | 38.12 | 38.71 | 37.11 | 37.44 | 36.01 | -0.53% | 282,274 |
| Feb 23, 2026 | 36.75 | 37.90 | 36.20 | 37.64 | 36.21 | 3.92% | 195,475 |
| Feb 20, 2026 | 36.36 | 36.61 | 34.81 | 36.22 | 34.84 | -1.71% | 179,701 |
| Feb 19, 2026 | 37.85 | 37.95 | 36.32 | 36.85 | 35.45 | -2.92% | 186,277 |
| Feb 18, 2026 | 37.90 | 38.60 | 37.55 | 37.96 | 35.81 | 0.69% | 254,813 |
| Feb 17, 2026 | 37.65 | 38.44 | 37.05 | 37.70 | 35.57 | 4.55% | 606,325 |
| Feb 13, 2026 | 37.91 | 38.09 | 35.80 | 36.06 | 34.02 | -6.58% | 685,342 |
| Feb 12, 2026 | 37.86 | 39.25 | 37.41 | 38.60 | 36.41 | 0.39% | 253,782 |
| Feb 11, 2026 | 36.76 | 39.08 | 36.76 | 38.45 | 35.84 | 4.48% | 184,422 |
| Feb 10, 2026 | 36.65 | 36.80 | 35.14 | 36.80 | 34.31 | 4.13% | 163,608 |
| Feb 9, 2026 | 38.16 | 39.50 | 34.79 | 35.34 | 32.94 | -2.05% | 298,753 |
| Feb 6, 2026 | 41.94 | 42.00 | 35.76 | 36.08 | 33.63 | -19.08% | 575,966 |
| Feb 5, 2026 | 41.50 | 45.53 | 40.95 | 44.59 | 41.57 | 12.04% | 565,687 |
| Feb 4, 2026 | 39.77 | 41.61 | 39.72 | 39.80 | 36.64 | 2.55% | 305,866 |
| Feb 3, 2026 | 37.69 | 40.32 | 37.65 | 38.81 | 35.73 | 3.27% | 253,137 |
| Feb 2, 2026 | 37.87 | 37.95 | 36.01 | 37.58 | 34.60 | 5.86% | 236,136 |
| Jan 30, 2026 | 37.44 | 37.44 | 35.21 | 35.50 | 32.68 | -4.24% | 223,260 |
| Jan 29, 2026 | 35.12 | 37.35 | 35.12 | 37.07 | 34.13 | 4.72% | 261,472 |
| Jan 28, 2026 | 34.36 | 35.42 | 34.03 | 35.40 | 32.19 | 1.58% | 116,709 |
| Jan 27, 2026 | 34.94 | 35.42 | 34.61 | 34.85 | 31.69 | -0.31% | 85,951 |
| Jan 26, 2026 | 34.80 | 35.04 | 34.20 | 34.96 | 31.79 | 2.04% | 126,223 |
| Jan 23, 2026 | 34.85 | 35.10 | 33.55 | 34.26 | 31.15 | -1.41% | 246,042 |
| Jan 22, 2026 | 34.68 | 34.88 | 34.36 | 34.75 | 31.60 | -1.08% | 101,217 |
| Jan 21, 2026 | 35.40 | 35.90 | 34.79 | 35.13 | 31.54 | -1.04% | 287,042 |
| Jan 20, 2026 | 34.93 | 35.63 | 34.81 | 35.50 | 31.87 | 4.60% | 242,148 |
| Jan 16, 2026 | 33.98 | 34.44 | 33.77 | 33.94 | 30.47 | -0.21% | 113,795 |
| Jan 15, 2026 | 32.84 | 34.28 | 32.84 | 34.01 | 30.53 | 0.83% | 104,010 |
| Jan 14, 2026 | 33.51 | 34.15 | 31.32 | 33.73 | 29.76 | -3.32% | 385,746 |
| Jan 13, 2026 | 36.63 | 36.70 | 34.68 | 34.89 | 30.79 | -5.68% | 297,023 |
| Jan 12, 2026 | 37.73 | 37.92 | 36.57 | 36.99 | 32.64 | -1.62% | 148,465 |
| Jan 9, 2026 | 36.05 | 37.88 | 36.05 | 37.60 | 33.18 | 5.03% | 323,395 |
| Jan 8, 2026 | 37.74 | 38.00 | 35.24 | 35.80 | 31.59 | -4.91% | 205,259 |
| Jan 7, 2026 | 37.21 | 37.97 | 35.60 | 37.65 | 32.76 | -1.39% | 360,280 |
| Jan 6, 2026 | 36.11 | 38.82 | 36.11 | 38.18 | 33.22 | 4.12% | 164,375 |
| Jan 5, 2026 | 36.82 | 37.34 | 36.00 | 36.67 | 31.90 | -4.06% | 301,536 |
| Jan 2, 2026 | 38.79 | 39.40 | 37.36 | 38.22 | 33.25 | -3.63% | 195,051 |
| Dec 31, 2025 | 39.09 | 39.80 | 38.87 | 39.66 | 33.91 | 1.48% | 244,053 |
| Dec 30, 2025 | 38.75 | 39.11 | 38.00 | 39.08 | 33.42 | 1.01% | 115,290 |
| Dec 29, 2025 | 38.51 | 38.93 | 37.50 | 38.69 | 33.08 | 0.55% | 84,474 |
| Dec 26, 2025 | 38.30 | 38.99 | 38.30 | 38.48 | 32.90 | -1.74% | 110,085 |
| Dec 24, 2025 | 38.99 | 39.39 | 38.99 | 39.16 | 32.84 | 0.80% | 97,689 |
| Dec 23, 2025 | 38.27 | 39.16 | 38.27 | 38.85 | 32.58 | 3.19% | 100,061 |
| Dec 22, 2025 | 36.72 | 37.88 | 36.58 | 37.65 | 31.57 | 0.27% | 126,134 |
| Dec 19, 2025 | 37.85 | 38.03 | 37.05 | 37.55 | 31.49 | -2.92% | 158,664 |
| Dec 18, 2025 | 37.15 | 38.70 | 37.00 | 38.68 | 32.44 | -0.46% | 171,237 |
| Dec 17, 2025 | 37.91 | 38.86 | 37.30 | 38.86 | 32.06 | 2.51% | 175,117 |
| Dec 16, 2025 | 38.23 | 38.43 | 37.26 | 37.91 | 31.28 | -0.79% | 172,015 |
| Dec 15, 2025 | 36.43 | 38.62 | 36.43 | 38.21 | 31.52 | 4.91% | 188,732 |
| Dec 12, 2025 | 35.78 | 36.58 | 35.36 | 36.42 | 30.05 | 2.05% | 131,720 |
| Dec 11, 2025 | 35.82 | 36.80 | 35.38 | 35.69 | 29.44 | -0.45% | 218,322 |
| Dec 10, 2025 | 34.84 | 35.88 | 34.62 | 35.85 | 29.25 | 2.28% | 146,887 |
| Dec 9, 2025 | 36.22 | 36.23 | 33.31 | 35.05 | 28.60 | -2.23% | 231,648 |
| Dec 8, 2025 | 36.15 | 36.52 | 35.45 | 35.85 | 29.25 | -1.48% | 80,346 |
| Dec 5, 2025 | 35.49 | 36.49 | 35.45 | 36.39 | 29.69 | 3.88% | 171,052 |
| Dec 4, 2025 | 35.22 | 35.85 | 34.29 | 35.03 | 28.58 | -1.18% | 190,817 |
| Dec 3, 2025 | 35.97 | 36.92 | 34.80 | 35.45 | 28.40 | -4.06% | 214,646 |
| Dec 2, 2025 | 37.50 | 37.50 | 35.46 | 36.95 | 29.60 | -3.27% | 327,747 |
| Dec 1, 2025 | 38.37 | 40.18 | 38.00 | 38.20 | 30.60 | 3.19% | 305,727 |
| Nov 28, 2025 | 36.27 | 37.36 | 34.70 | 37.02 | 29.65 | -2.96% | 181,740 |
| Nov 26, 2025 | 38.49 | 39.18 | 37.30 | 38.15 | 29.82 | -1.04% | 296,584 |
| Nov 25, 2025 | 38.26 | 39.28 | 37.88 | 38.55 | 30.13 | 4.02% | 209,127 |
| Nov 24, 2025 | 38.25 | 39.21 | 37.06 | 37.06 | 28.97 | -3.59% | 219,744 |
| Nov 21, 2025 | 37.71 | 38.63 | 36.90 | 38.44 | 30.04 | 2.59% | 265,332 |
| Nov 20, 2025 | 36.17 | 37.64 | 35.57 | 37.47 | 29.29 | -0.27% | 350,587 |
| Nov 19, 2025 | 35.73 | 37.68 | 35.66 | 37.57 | 28.70 | 6.16% | 341,294 |
| Nov 18, 2025 | 36.92 | 36.93 | 34.15 | 35.39 | 27.04 | -4.01% | 364,215 |
| Nov 17, 2025 | 37.07 | 37.42 | 35.83 | 36.87 | 28.17 | 0.46% | 233,645 |
| Nov 14, 2025 | 36.45 | 36.73 | 35.91 | 36.70 | 28.04 | 4.29% | 330,829 |
| Nov 13, 2025 | 33.70 | 35.19 | 33.70 | 35.19 | 26.88 | 1.71% | 208,903 |
| Nov 12, 2025 | 33.79 | 35.12 | 33.61 | 34.60 | 25.81 | 2.55% | 278,145 |
| Nov 11, 2025 | 33.42 | 33.92 | 33.10 | 33.74 | 25.16 | 2.77% | 122,525 |
| Nov 10, 2025 | 31.96 | 33.40 | 31.84 | 32.83 | 24.49 | 0.77% | 80,532 |
| Nov 7, 2025 | 34.03 | 34.39 | 32.20 | 32.58 | 24.30 | -1.69% | 146,795 |
| Nov 6, 2025 | 32.40 | 33.19 | 32.12 | 33.14 | 24.72 | 0.58% | 112,987 |
| Nov 5, 2025 | 32.82 | 33.30 | 32.79 | 32.95 | 24.03 | -0.42% | 95,967 |
| Nov 4, 2025 | 32.52 | 33.15 | 32.39 | 33.09 | 24.13 | 4.12% | 142,596 |
| Nov 3, 2025 | 31.81 | 32.34 | 31.45 | 31.78 | 23.17 | 1.18% | 87,861 |
| Oct 31, 2025 | 31.05 | 31.95 | 30.85 | 31.41 | 22.90 | -1.75% | 143,422 |
| Oct 30, 2025 | 31.28 | 31.98 | 31.21 | 31.97 | 23.31 | 1.69% | 87,838 |
| Oct 29, 2025 | 30.85 | 31.69 | 30.82 | 31.44 | 22.49 | 1.42% | 105,552 |
| Oct 28, 2025 | 29.83 | 31.00 | 29.80 | 31.00 | 22.18 | 3.33% | 78,541 |
| Oct 27, 2025 | 29.51 | 30.07 | 29.35 | 30.00 | 21.46 | -1.74% | 97,399 |
| Oct 24, 2025 | 29.89 | 30.56 | 29.89 | 30.53 | 21.84 | -0.46% | 125,463 |
| Oct 23, 2025 | 30.50 | 30.82 | 30.16 | 30.67 | 21.94 | -1.68% | 78,171 |
| Oct 22, 2025 | 30.52 | 31.48 | 30.10 | 31.20 | 21.88 | 5.03% | 175,091 |
| Oct 21, 2025 | 30.42 | 30.50 | 29.21 | 29.70 | 20.83 | -1.43% | 70,029 |
| Oct 20, 2025 | 30.00 | 30.13 | 29.09 | 30.13 | 21.13 | -0.72% | 144,196 |
| Oct 17, 2025 | 30.98 | 31.00 | 30.34 | 30.35 | 21.29 | -1.72% | 103,611 |
| Oct 16, 2025 | 30.05 | 30.88 | 29.90 | 30.88 | 21.66 | -1.97% | 124,632 |
| Oct 15, 2025 | 31.00 | 31.71 | 30.81 | 31.50 | 21.06 | 1.35% | 136,842 |
| Oct 14, 2025 | 31.16 | 31.30 | 30.50 | 31.08 | 20.78 | 3.26% | 60,590 |