YieldMax MSTR Short Option Income Strategy ETF (WNTR)

NYSEARCA: WNTR · Real-Time Price · USD

24.05

+0.29 (1.22%)

At close: Apr 28, 2026, 4:00 PM EDT

24.19

+0.14 (0.58%)

After-hours: Apr 28, 2026, 8:00 PM EDT

WNTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.26	24.75	23.96	24.05	24.05	1.22%	102,216
Apr 27, 2026	23.78	23.93	23.19	23.76	23.76	0.72%	85,642
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
Feb 11, 2026	36.76	39.08	36.76	38.45	32.26	4.48%	184,422
Feb 10, 2026	36.65	36.80	35.14	36.80	30.88	4.13%	163,608
Feb 9, 2026	38.16	39.50	34.79	35.34	29.65	-2.05%	298,753
Feb 6, 2026	41.94	42.00	35.76	36.08	30.27	-19.08%	575,966
Feb 5, 2026	41.50	45.53	40.95	44.59	37.41	12.04%	565,687
Feb 4, 2026	39.77	41.61	39.72	39.80	32.98	2.55%	305,866
Feb 3, 2026	37.69	40.32	37.65	38.81	32.16	3.27%	253,137
Feb 2, 2026	37.87	37.95	36.01	37.58	31.14	5.86%	236,136
Jan 30, 2026	37.44	37.44	35.21	35.50	29.42	-4.24%	223,260
Jan 29, 2026	35.12	37.35	35.12	37.07	30.72	4.72%	261,472
Jan 28, 2026	34.36	35.42	34.03	35.40	28.97	1.58%	116,709
Jan 27, 2026	34.94	35.42	34.61	34.85	28.52	-0.31%	85,951
Jan 26, 2026	34.80	35.04	34.20	34.96	28.61	2.04%	126,223
Jan 23, 2026	34.85	35.10	33.55	34.26	28.04	-1.41%	246,042
Jan 22, 2026	34.68	34.88	34.36	34.75	28.44	-1.08%	101,217
Jan 21, 2026	35.40	35.90	34.79	35.13	28.39	-1.04%	287,042
Jan 20, 2026	34.93	35.63	34.81	35.50	28.69	4.60%	242,148
Jan 16, 2026	33.98	34.44	33.77	33.94	27.43	-0.21%	113,795
Jan 15, 2026	32.84	34.28	32.84	34.01	27.48	0.83%	104,010
Jan 14, 2026	33.51	34.15	31.32	33.73	26.79	-3.32%	385,746
Jan 13, 2026	36.63	36.70	34.68	34.89	27.71	-5.68%	297,023
Jan 12, 2026	37.73	37.92	36.57	36.99	29.38	-1.62%	148,465
Jan 9, 2026	36.05	37.88	36.05	37.60	29.86	5.03%	323,395
Jan 8, 2026	37.74	38.00	35.24	35.80	28.43	-4.91%	205,259
Jan 7, 2026	37.21	37.97	35.60	37.65	29.48	-1.39%	360,280
Jan 6, 2026	36.11	38.82	36.11	38.18	29.90	4.12%	164,375
Jan 5, 2026	36.82	37.34	36.00	36.67	28.72	-4.06%	301,536
Jan 2, 2026	38.79	39.40	37.36	38.22	29.93	-3.63%	195,051
Dec 31, 2025	39.09	39.80	38.87	39.66	30.52	1.48%	244,053
Dec 30, 2025	38.75	39.11	38.00	39.08	30.08	1.01%	115,290
Dec 29, 2025	38.51	38.93	37.50	38.69	29.78	0.55%	84,474
Dec 26, 2025	38.30	38.99	38.30	38.48	29.62	-1.74%	110,085
Dec 24, 2025	38.99	39.39	38.99	39.16	29.56	0.80%	97,689
Dec 23, 2025	38.27	39.16	38.27	38.85	29.33	3.19%	100,061
Dec 22, 2025	36.72	37.88	36.58	37.65	28.42	0.27%	126,134
Dec 19, 2025	37.85	38.03	37.05	37.55	28.34	-2.92%	158,664
Dec 18, 2025	37.15	38.70	37.00	38.68	29.20	-0.46%	171,237
Dec 17, 2025	37.91	38.86	37.30	38.86	28.86	2.51%	175,117
Dec 16, 2025	38.23	38.43	37.26	37.91	28.15	-0.79%	172,015
Dec 15, 2025	36.43	38.62	36.43	38.21	28.37	4.91%	188,732
Dec 12, 2025	35.78	36.58	35.36	36.42	27.04	2.05%	131,720
Dec 11, 2025	35.82	36.80	35.38	35.69	26.50	-0.45%	218,322
Dec 10, 2025	34.84	35.88	34.62	35.85	26.33	2.28%	146,887
Dec 9, 2025	36.22	36.23	33.31	35.05	25.74	-2.23%	231,648
Dec 8, 2025	36.15	36.52	35.45	35.85	26.33	-1.48%	80,346
Dec 5, 2025	35.49	36.49	35.45	36.39	26.72	3.88%	171,052
Dec 4, 2025	35.22	35.85	34.29	35.03	25.72	-1.18%	190,817
Dec 3, 2025	35.97	36.92	34.80	35.45	25.56	-4.06%	214,646