Optimize Strategy Index ETF (OPTZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7528 | -2.71867100036 | 27.69 | 28.32 | 26.85 | 7028 | 27.75374219 | SP |
| 4 | -3.2278 | -10.7004806895 | 30.165 | 31.11 | 26.85 | 5481 | 28.9825584 | SP |
| 12 | -3.8128 | -12.3993495935 | 30.75 | 31.11 | 26.85 | 5776 | 29.64137608 | SP |
| 26 | 0.3572 | 1.3438675696 | 26.58 | 31.76 | 26.58 | 6153 | 29.64352581 | SP |
| 52 | 1.5072 | 5.92685804168 | 25.43 | 31.76 | 25.0501 | 32589 | 26.62851135 | SP |
| 156 | 1.5072 | 5.92685804168 | 25.43 | 31.76 | 25.0501 | 32589 | 26.62851135 | SP |
| 260 | 1.5072 | 5.92685804168 | 25.43 | 31.76 | 25.0501 | 32589 | 26.62851135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 26.9372 | -0.89 | -3.19 | 27.5 | 27.5 | 26.85 | 9956 |
| 1741390500 | 27.8244 | 0.18 | 0.67 | 27.8887 | 27.8887 | 27.8244 | 2880 |
| 1741304100 | 27.6395 | -0.64 | -2.27 | 27.75 | 27.8 | 27.56 | 4766 |
| 1741217700 | 28.2802 | 0.33 | 1.18 | 27.8185 | 28.32 | 27.78 | 15232 |
| 1741131300 | 27.9493 | -0.41 | -1.45 | 27.69 | 28 | 27.6301 | 2309 |
| 1741044900 | 28.36 | -0.6 | -2.08 | 29.1 | 29.1 | 28.09 | 713 |
| 1740785700 | 28.9622 | 0.29 | 1.02 | 28.8452 | 28.9622 | 28.54 | 4097 |
| 1740699300 | 28.67 | -0.46 | -1.57 | 29.28 | 29.28 | 28.67 | 3181 |
| 1740612900 | 29.126 | 0.07 | 0.23 | 29.44 | 29.44 | 29.126 | 946 |
| 1740526500 | 29.0599 | -0.16 | -0.56 | 28.87 | 29.19 | 28.8533 | 13362 |
| 1740440100 | 29.223 | -0.26 | -0.87 | 30.06 | 30.06 | 29.223 | 21565 |
| 1740180900 | 29.48 | -0.73 | -2.40 | 30.26 | 30.26 | 29.48 | 192 |
| 1740094500 | 30.205 | -0.38 | -1.25 | 30.205 | 30.205 | 30.205 | 13 |
| 1740008100 | 30.5871 | -0.31 | -1.01 | 30.5441 | 30.65 | 30.542 | 14803 |
| 1739921700 | 30.9 | 0.26 | 0.85 | 30.74 | 30.9 | 30.74 | 722 |
| 1739576100 | 30.64 | 0 | 0.00 | 30.67 | 30.67 | 30.5 | 3235 |
| 1739489700 | 30.64 | 0.63 | 2.10 | 31.11 | 31.11 | 30.42 | 521 |
| 1739403300 | 30.01 | -0.2 | -0.67 | 29.87 | 30.12 | 29.87 | 406 |
| 1739316900 | 30.2139 | -0.12 | -0.38 | 30.165 | 30.2139 | 30.115 | 5249 |
| 1739230500 | 30.33 | 0.13 | 0.43 | 29.85 | 30.33 | 29.85 | 1000 |
| 1738971300 | 30.2002 | -0.42 | -1.37 | 30.23 | 30.2312 | 30.2002 | 980 |
| 1738884900 | 30.62 | 0.09 | 0.29 | 30.63 | 30.63 | 30.62 | 1 |
| 1738798500 | 30.53 | 0.21 | 0.69 | 30.26 | 30.53 | 30.26 | 551 |
| 1738712100 | 30.32 | 0.27 | 0.90 | 30.21 | 30.32 | 30.21 | 225 |
| 1738625700 | 30.0509 | -0.32 | -1.06 | 30.49 | 30.49 | 29.99 | 1655 |
| 1738366500 | 30.3741 | -0.34 | -1.09 | 30.805 | 30.805 | 30.3741 | 3346 |
| 1738280100 | 30.71 | 0.27 | 0.89 | 30.55 | 30.73 | 30.55 | 577 |
| 1738193700 | 30.44 | 0.02 | 0.08 | 30.52 | 30.52 | 30.4 | 1482 |
| 1738107300 | 30.4151 | 0.25 | 0.81 | 30.2772 | 30.438 | 30.23 | 1500 |
| 1738020900 | 30.17 | -0.52 | -1.69 | 30.14 | 30.17 | 29.87 | 9974 |
| 1737761700 | 30.69 | 0.13 | 0.43 | 30.7 | 30.784 | 30.66 | 9055 |
| 1737675300 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1737588900 | 30.56 | 0.07 | 0.22 | 30.42 | 30.68 | 30.42 | 673 |
| 1737502500 | 30.4932 | 0.23 | 0.77 | 30.3201 | 30.54 | 30.3201 | 10156 |
| 1737156900 | 30.26 | 0.26 | 0.86 | 30.34 | 30.34 | 30.25 | 1122 |
| 1737070500 | 30.0009 | 0.04 | 0.14 | 30.01 | 30.01 | 29.98 | 1359 |
| 1736984100 | 29.96 | 0.53 | 1.81 | 30.02 | 30.02 | 29.86 | 600 |
| 1736897700 | 29.4272 | 0.24 | 0.81 | 29.38 | 29.4272 | 29.239 | 855 |
| 1736811300 | 29.19 | -0.09 | -0.30 | 28.98 | 29.19 | 28.98 | 18847 |
| 1736552100 | 29.2793 | -0.47 | -1.57 | 29.331 | 29.369 | 29.2793 | 5049 |
| 1736379300 | 29.7455 | -0.04 | -0.13 | 29.5077 | 29.7455 | 29.5077 | 284 |
| 1736292900 | 29.7851 | -0.35 | -1.15 | 30.01 | 30.01 | 29.7851 | 15367 |
| 1736206500 | 30.1323 | 0.15 | 0.49 | 30.38 | 30.4299 | 30.1323 | 29594 |
| 1735947300 | 29.9863 | 0.41 | 1.39 | 29.88 | 29.9863 | 29.88 | 331 |
| 1735860900 | 29.5742 | 0.06 | 0.22 | 29.51 | 29.5742 | 29.51 | 204 |
| 1735688100 | 29.51 | -0.01 | -0.03 | 29.51 | 29.51 | 29.51 | 0 |
| 1735601700 | 29.52 | -0.43 | -1.42 | 29.61 | 29.735 | 29.52 | 8641 |
| 1735342500 | 29.9458 | -0.43 | -1.41 | 29.77 | 30.02 | 29.77 | 1970 |
| 1735256100 | 30.3732 | 0.13 | 0.43 | 30.3 | 30.3732 | 30.3 | 14042 |
| 1735077840 | 30.2445 | 0.16 | 0.52 | 30.09 | 30.28 | 30.07 | 3950 |
| 1734996900 | 30.0892 | 0.1 | 0.35 | 30.04 | 31 | 29.89 | 2118 |
| 1734737700 | 29.9843 | 0.3 | 1.03 | 30.25 | 30.38 | 29.9843 | 8854 |
| 1734651300 | 29.68 | -0.02 | -0.08 | 29.95 | 29.95 | 29.6 | 40909 |
| 1734564900 | 29.7045 | -1.06 | -3.46 | 30.8358 | 30.97 | 29.61 | 2833 |
| 1734478500 | 30.7693 | -0.23 | -0.73 | 30.75 | 30.83 | 30.7028 | 9688 |
| 1734392100 | 30.9945 | 0.1 | 0.34 | 31.07 | 31.07 | 30.9945 | 797 |
| 1734132900 | 30.89 | -0.13 | -0.43 | 30.86 | 30.9 | 30.85 | 2875 |
| 1734046500 | 31.0237 | -0.21 | -0.66 | 31.18 | 31.18 | 30.98 | 1632 |
| 1733960100 | 31.231 | 0.32 | 1.04 | 31.18 | 31.2401 | 31.17 | 20077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
