Indicators

Markets:

News

YieldMax MSTR Short Option Income Strategy ETF (NY:WNTR)

22.23 +0.63 (+2.92%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	21.70	22.68	21.70	22.23	130,759	+0.36(+1.65%)
May 06, 2026	21.95	22.30	21.75	21.87	155,741	+0.09(+0.41%)
May 05, 2026	21.63	22.11	21.49	21.78	122,307	-0.44(-1.98%)
May 04, 2026	22.48	22.66	21.91	22.22	201,372	-0.67(-2.93%)
May 01, 2026	23.28	23.50	22.46	22.89	171,105	-0.89(-3.74%)
Apr 30, 2026	24.05	24.30	23.67	23.78	112,671	-0.59(-2.40%)
Apr 29, 2026	23.74	24.59	23.74	24.37	181,739	+0.62(+2.62%)
Apr 28, 2026	23.95	24.43	23.66	23.74	104,220	+0.29(+1.22%)
Apr 27, 2026	23.48	23.63	22.90	23.46	87,734	+0.17(+0.72%)
Apr 24, 2026	22.89	23.46	22.82	23.29	95,034	+0.21(+0.90%)
Apr 23, 2026	22.89	23.31	22.46	23.08	123,985	+0.54(+2.39%)
Apr 22, 2026	23.08	23.09	22.17	22.54	253,341	-1.66(-6.84%)
Apr 21, 2026	23.38	24.25	23.27	24.20	197,818	+0.82(+3.50%)
Apr 20, 2026	24.68	24.75	23.37	23.38	246,482	-0.74(-3.07%)
Apr 17, 2026	25.97	26.20	22.89	24.12	637,372	-2.95(-10.90%)
Apr 16, 2026	28.14	28.98	27.07	27.07	201,732	-1.16(-4.12%)
Apr 15, 2026	28.96	29.44	28.15	28.24	201,282	-1.21(-4.11%)
Apr 14, 2026	29.37	29.71	27.95	29.45	316,569	-1.14(-3.74%)
Apr 13, 2026	31.40	31.71	30.41	30.59	204,175	-0.43(-1.39%)
Apr 10, 2026	30.80	31.25	30.43	31.02	97,267	+0.01(+0.03%)
Apr 09, 2026	31.09	31.57	30.30	31.01	139,699	-0.20(-0.65%)
Apr 08, 2026	29.70	31.49	29.61	31.21	310,808	-0.75(-2.34%)
Apr 07, 2026	31.75	32.48	31.37	31.96	114,787	+0.87(+2.80%)
Apr 06, 2026	32.40	32.78	30.89	31.09	269,342	-1.97(-5.97%)
Apr 02, 2026	33.03	33.30	32.37	33.06	612,036	+0.44(+1.36%)
Apr 01, 2026	31.94	32.75	31.78	32.62	141,687	+0.60(+1.86%)
Mar 31, 2026	32.38	33.21	32.01	32.02	137,010	-0.64(-1.97%)
Mar 30, 2026	31.16	32.67	31.05	32.67	145,246	+1.07(+3.39%)
Mar 27, 2026	31.37	31.93	31.23	31.60	270,476	+0.57(+1.83%)
Mar 26, 2026	30.50	31.07	30.00	31.03	140,114	+0.95(+3.16%)
Mar 25, 2026	29.75	30.31	29.07	30.08	207,163	-0.37(-1.20%)
Mar 24, 2026	30.00	30.71	29.72	30.44	121,271	+0.48(+1.59%)
Mar 23, 2026	29.98	30.62	29.73	29.97	116,136	-0.40(-1.33%)
Mar 20, 2026	29.79	30.53	29.79	30.37	117,816	+0.50(+1.69%)
Mar 19, 2026	30.29	30.57	29.66	29.86	120,151	+0.23(+0.79%)
Mar 18, 2026	28.83	29.63	28.60	29.63	198,207	+1.67(+5.98%)
Mar 17, 2026	28.62	28.76	27.41	27.96	210,091	-0.48(-1.68%)
Mar 16, 2026	28.75	29.13	28.20	28.44	178,261	-1.42(-4.75%)
Mar 13, 2026	28.92	29.96	28.31	29.86	199,208	-0.11(-0.36%)
Mar 12, 2026	29.97	30.35	29.77	29.96	87,287	+0.23(+0.78%)
Mar 11, 2026	29.81	30.12	28.97	29.73	121,298	+0.20(+0.69%)
Mar 10, 2026	29.12	29.94	28.88	29.53	107,008	-0.20(-0.66%)
Mar 09, 2026	30.08	30.12	29.32	29.72	152,729	-0.76(-2.48%)
Mar 06, 2026	30.07	30.59	29.95	30.48	193,238	+1.16(+3.94%)
Mar 05, 2026	28.16	29.65	27.99	29.32	304,552	+1.18(+4.18%)
Mar 04, 2026	28.66	28.84	27.21	28.15	631,519	-2.62(-8.51%)
Mar 03, 2026	30.46	31.55	30.01	30.76	247,180	+0.77(+2.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.