YieldMax MSTR Short Option Income Strategy ETF (WNTR)

NYSEARCA: WNTR · Real-Time Price · USD

32.34

+0.84 (2.67%)

At close: Jun 26, 2026, 4:00 PM EDT

31.71

-0.63 (-1.95%)

After-hours: Jun 26, 2026, 8:00 PM EDT

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.96	32.34	30.92	32.34	32.34	2.67%	136,005
Jun 25, 2026	29.61	31.54	29.61	31.50	31.50	6.51%	146,459
Jun 24, 2026	28.66	30.67	28.66	30.15	29.58	6.01%	322,669
Jun 23, 2026	27.96	28.57	27.80	28.44	27.90	2.49%	114,634
Jun 22, 2026	26.31	27.84	25.33	27.75	27.22	3.85%	131,810
Jun 18, 2026	26.18	27.75	26.18	26.72	26.21	0.72%	136,238
Jun 17, 2026	26.01	27.00	25.57	27.00	26.02	4.69%	117,137
Jun 16, 2026	24.90	25.94	24.48	25.79	24.86	5.14%	133,858
Jun 15, 2026	24.15	24.66	23.50	24.53	23.64	-5.33%	207,183
Jun 12, 2026	26.53	26.95	24.90	25.91	24.97	-1.93%	119,242
Jun 11, 2026	26.91	27.60	26.30	26.42	25.47	-2.72%	156,751
Jun 10, 2026	27.52	27.89	26.31	27.65	26.18	1.28%	156,149
Jun 9, 2026	26.15	27.71	25.80	27.30	25.85	7.91%	200,240
Jun 8, 2026	25.57	26.15	25.06	25.30	23.95	-5.53%	231,836
Jun 5, 2026	26.47	27.70	26.30	26.78	25.35	3.88%	254,243
Jun 4, 2026	26.00	26.09	25.47	25.78	24.41	-1.46%	171,388
Jun 3, 2026	25.37	26.49	25.05	26.49	24.77	4.50%	92,414
Jun 2, 2026	24.69	25.61	24.60	25.35	23.70	6.07%	245,117
Jun 1, 2026	23.93	24.40	23.43	23.90	22.35	4.14%	124,339
May 29, 2026	23.98	24.03	22.42	22.95	21.46	-3.61%	138,468
May 28, 2026	24.01	24.49	23.39	23.81	22.26	0.51%	120,127
May 27, 2026	23.67	24.00	23.62	24.00	22.15	2.41%	101,428
May 26, 2026	23.29	23.50	22.75	23.43	21.63	0.53%	72,459
May 22, 2026	23.08	23.50	22.97	23.31	21.51	1.66%	78,763
May 21, 2026	23.02	23.25	22.69	22.93	21.16	0.24%	49,558
May 20, 2026	23.30	23.45	22.95	23.18	21.11	-0.30%	127,226
May 19, 2026	23.37	23.45	23.02	23.25	21.18	-0.04%	75,344
May 18, 2026	22.80	23.59	22.80	23.26	21.19	4.54%	160,754
May 15, 2026	21.91	22.50	21.91	22.25	20.27	3.78%	126,882
May 14, 2026	22.07	22.26	21.00	21.44	19.53	-2.75%	126,683
May 13, 2026	22.01	22.47	22.01	22.32	20.08	2.24%	67,241
May 12, 2026	21.28	22.20	21.28	21.83	19.64	4.35%	150,820
May 11, 2026	21.43	22.10	20.85	20.92	18.82	-2.92%	147,878
May 8, 2026	22.36	22.52	21.55	21.55	19.39	-3.06%	91,671
May 7, 2026	21.70	22.68	21.70	22.23	20.00	2.92%	132,761
May 6, 2026	21.95	22.30	21.75	21.87	19.43	0.41%	155,803
May 5, 2026	21.63	22.12	21.49	21.78	19.35	-1.98%	123,342
May 4, 2026	22.48	22.66	21.91	22.22	19.74	-2.93%	201,948
May 1, 2026	23.28	23.50	22.46	22.89	20.34	-3.74%	171,104
Apr 30, 2026	24.05	24.30	23.67	23.78	21.13	-2.40%	113,030
Apr 29, 2026	24.05	24.91	24.05	24.68	21.65	2.62%	179,427
Apr 28, 2026	24.26	24.75	23.96	24.05	21.10	1.22%	102,897
Apr 27, 2026	23.78	23.93	23.19	23.76	20.84	0.72%	86,824
Apr 24, 2026	23.19	23.76	23.11	23.59	20.69	0.90%	93,825
Apr 23, 2026	23.19	23.61	22.75	23.38	20.51	2.39%	122,407
Apr 22, 2026	23.70	23.72	22.77	23.15	20.03	-6.84%	248,776
Apr 21, 2026	24.01	24.90	23.90	24.85	21.50	3.50%	192,649
Apr 20, 2026	25.34	25.42	24.00	24.01	20.77	-3.07%	240,050
Apr 17, 2026	26.67	26.91	23.51	24.77	21.43	-10.90%	620,674
Apr 16, 2026	28.90	29.76	27.80	27.80	24.05	-4.12%	196,797
Apr 15, 2026	30.17	30.66	29.32	29.41	25.09	-4.11%	193,328
Apr 14, 2026	30.59	30.95	29.11	30.67	26.16	-3.74%	304,082
Apr 13, 2026	32.71	33.03	31.68	31.86	27.18	-1.39%	198,880
Apr 10, 2026	32.08	32.55	31.70	32.31	27.56	0.03%	93,382
Apr 9, 2026	32.38	32.88	31.56	32.30	27.55	-0.65%	134,239
Apr 8, 2026	31.44	33.34	31.34	33.04	27.73	-2.34%	294,616
Apr 7, 2026	33.61	34.38	33.21	33.83	28.39	2.80%	110,675
Apr 6, 2026	34.30	34.70	32.70	32.91	27.62	-5.97%	254,445
Apr 2, 2026	34.96	35.25	34.27	35.00	29.38	1.36%	578,166
Apr 1, 2026	34.31	35.18	34.14	35.04	28.98	1.86%	132,327
Mar 31, 2026	34.78	35.68	34.38	34.40	28.45	-1.97%	128,677
Mar 30, 2026	33.47	35.09	33.35	35.09	29.02	3.39%	135,519
Mar 27, 2026	33.70	34.30	33.54	33.94	28.07	1.83%	251,789
Mar 26, 2026	32.76	33.38	32.23	33.33	27.57	3.16%	130,455
Mar 25, 2026	32.44	33.06	31.70	32.80	26.72	-1.20%	190,068
Mar 24, 2026	32.72	33.49	32.41	33.20	27.05	1.59%	111,608
Mar 23, 2026	32.69	33.39	32.42	32.68	26.62	-1.33%	106,613
Mar 20, 2026	32.49	33.30	32.49	33.12	26.98	1.69%	108,031
Mar 19, 2026	33.03	33.34	32.35	32.57	26.53	0.79%	110,523
Mar 18, 2026	31.91	32.80	31.66	32.80	26.33	5.98%	180,105
Mar 17, 2026	31.68	31.84	30.34	30.95	24.84	-1.68%	190,086
Mar 16, 2026	31.83	32.25	31.22	31.48	25.27	-4.75%	161,118
Mar 13, 2026	32.01	33.17	31.34	33.05	26.53	-0.36%	179,956
Mar 12, 2026	33.18	33.60	32.96	33.17	26.62	0.78%	78,873
Mar 11, 2026	33.55	33.90	32.60	33.46	26.42	0.69%	108,334
Mar 10, 2026	32.77	33.69	32.50	33.23	26.23	-0.66%	95,087
Mar 9, 2026	33.85	33.90	33.00	33.45	26.41	-2.48%	135,733
Mar 6, 2026	33.84	34.43	33.71	34.30	27.08	3.94%	171,709
Mar 5, 2026	31.69	33.37	31.50	33.00	26.05	4.18%	271,029
Mar 4, 2026	32.84	33.05	31.18	32.25	25.01	-8.51%	553,207
Mar 3, 2026	34.90	36.15	34.38	35.25	27.33	2.56%	216,144
Mar 2, 2026	36.00	36.00	33.34	34.37	26.65	-4.69%	303,772
Feb 27, 2026	35.80	36.14	35.61	36.06	27.96	2.62%	125,110
Feb 26, 2026	35.00	36.00	34.41	35.14	27.25	1.73%	163,313
Feb 25, 2026	36.53	36.71	34.31	35.27	26.79	-5.80%	332,813
Feb 24, 2026	38.12	38.71	37.11	37.44	28.43	-0.53%	282,274
Feb 23, 2026	36.75	37.90	36.20	37.64	28.58	3.92%	195,475
Feb 20, 2026	36.36	36.61	34.81	36.22	27.51	-1.71%	179,701
Feb 19, 2026	37.85	37.95	36.32	36.85	27.99	-1.02%	186,277
Feb 18, 2026	37.90	38.60	37.55	37.96	28.27	0.69%	254,813
Feb 17, 2026	37.65	38.44	37.05	37.70	28.08	4.55%	606,325
Feb 13, 2026	37.91	38.09	35.80	36.06	26.86	-6.58%	685,342
Feb 12, 2026	37.86	39.25	37.41	38.60	28.75	1.59%	253,782
Feb 11, 2026	36.76	39.08	36.76	38.45	28.30	4.48%	184,422
Feb 10, 2026	36.65	36.80	35.14	36.80	27.08	4.13%	163,608
Feb 9, 2026	38.16	39.50	34.79	35.34	26.01	-2.05%	298,753
Feb 6, 2026	41.94	42.00	35.76	36.08	26.55	-19.08%	575,966
Feb 5, 2026	41.50	45.53	40.95	44.59	32.82	13.44%	565,687
Feb 4, 2026	39.77	41.61	39.72	39.80	28.93	2.55%	305,866
Feb 3, 2026	37.69	40.32	37.65	38.81	28.21	3.27%	253,137