Optimize Strategy Index ETF (OPTZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.629 | 2.14448876615 | 29.331 | 30.02 | 28.98 | 6338 | 29.23400938 | SP |
| 4 | 0.01 | 0.0333889816361 | 29.95 | 31 | 28.98 | 8919 | 29.8017442 | SP |
| 12 | 1.16 | 4.02777777778 | 28.8 | 31.76 | 28.68 | 7201 | 30.35642619 | SP |
| 26 | 2.06 | 7.3835125448 | 27.9 | 31.76 | 25.29 | 9270 | 28.54044738 | SP |
| 52 | 4.53 | 17.8136059772 | 25.43 | 31.76 | 25.0501 | 38120 | 26.59604619 | SP |
| 156 | 4.53 | 17.8136059772 | 25.43 | 31.76 | 25.0501 | 38120 | 26.59604619 | SP |
| 260 | 4.53 | 17.8136059772 | 25.43 | 31.76 | 25.0501 | 38120 | 26.59604619 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 30.91 | -0.23 | -0.74 | 31.115 | 31.115 | 30.91 | 1305 |
| 1733787300 | 31.14 | -0.39 | -1.24 | 31.29 | 31.3201 | 31.14 | 6082 |
| 1733528100 | 31.5296 | 0.14 | 0.46 | 31.605 | 31.64 | 31.5296 | 1300 |
| 1733441700 | 31.385 | -0.34 | -1.06 | 31.52 | 31.63 | 31.385 | 17265 |
| 1733355300 | 31.72 | 0.34 | 1.07 | 31.57 | 31.72 | 31.57 | 11 |
| 1733268900 | 31.3846 | -0.03 | -0.08 | 31.291 | 31.43 | 31.291 | 2683 |
| 1733182500 | 31.41 | 0.16 | 0.51 | 31.29 | 31.4438 | 31.29 | 436 |
| 1732917840 | 31.2506 | 0.14 | 0.45 | 31.28 | 31.29 | 31.2506 | 192 |
| 1732750500 | 31.11 | -0.09 | -0.30 | 31.76 | 31.76 | 30.96 | 19079 |
| 1732664100 | 31.203 | -0.06 | -0.18 | 31.2 | 31.203 | 31.17 | 9190 |
| 1732577700 | 31.26 | 0.22 | 0.71 | 31.39 | 31.39 | 31.26 | 6846 |
| 1732318500 | 31.0396 | 0.41 | 1.35 | 30.87 | 31.05 | 30.87 | 41463 |
| 1732232100 | 30.625 | 0.39 | 1.27 | 30.5538 | 30.64 | 30.5538 | 566 |
| 1732145700 | 30.24 | 0.2 | 0.67 | 30.17 | 30.24 | 30.06 | 1347 |
| 1732059300 | 30.04 | -0.06 | -0.20 | 29.76 | 30.05 | 29.7424 | 1075 |
| 1731972900 | 30.1 | 0.29 | 0.97 | 29.94 | 30.12 | 29.94 | 2279 |
| 1731713700 | 29.81 | -0.51 | -1.67 | 30.13 | 30.13 | 29.81 | 634 |
| 1731627300 | 30.3159 | -0.3 | -0.99 | 30.405 | 30.449 | 30.3159 | 1591 |
| 1731540900 | 30.62 | -0.15 | -0.48 | 30.85 | 30.8601 | 30.585 | 2347 |
| 1731454500 | 30.7676 | -0.39 | -1.25 | 30.79 | 30.8099 | 30.73 | 8522 |
| 1731368100 | 31.1562 | 0.5 | 1.62 | 31.0591 | 31.1562 | 31 | 4920 |
| 1731108900 | 30.66 | 0.11 | 0.36 | 30.5 | 30.78 | 30.5 | 4412 |
| 1731022500 | 30.55 | 0.36 | 1.19 | 30.35 | 30.55 | 30.35 | 749 |
| 1730936100 | 30.19 | 0.86 | 2.93 | 30.14 | 30.26 | 30.14 | 703 |
| 1730849700 | 29.33 | 0.44 | 1.52 | 28.96 | 29.33 | 28.96 | 7251 |
| 1730763300 | 28.8917 | 0.09 | 0.31 | 28.845 | 29.03 | 28.81 | 3471 |
| 1730500500 | 28.802 | 0.09 | 0.32 | 28.802 | 28.802 | 28.802 | 0 |
| 1730414100 | 28.71 | -0.36 | -1.22 | 28.99 | 28.99 | 28.68 | 12711 |
| 1730327700 | 29.0653 | -0.29 | -1.00 | 29.16 | 29.2581 | 29.0653 | 8187 |
| 1730241300 | 29.36 | 0.25 | 0.86 | 29.13 | 29.36 | 29.13 | 7295 |
| 1730154900 | 29.1085 | 0.26 | 0.90 | 29.18 | 29.18 | 29.1085 | 74 |
| 1729895700 | 28.85 | 0.12 | 0.41 | 28.91 | 28.91 | 28.81 | 2424 |
| 1729809300 | 28.7319 | 0.12 | 0.41 | 28.8 | 28.8 | 28.69 | 3056 |
| 1729722900 | 28.6154 | -0.24 | -0.85 | 28.6154 | 28.6154 | 28.6154 | 0 |
| 1729636500 | 28.86 | -0.21 | -0.74 | 28.94 | 28.95 | 28.86 | 5185 |
| 1729550100 | 29.0742 | -0.17 | -0.57 | 28.985 | 29.12 | 28.985 | 71459 |
| 1729290900 | 29.24 | 0.01 | 0.03 | 29.3 | 29.3 | 29.24 | 12912 |
| 1729204500 | 29.23 | 0.04 | 0.14 | 29.32 | 29.32 | 29.16 | 19415 |
| 1729118100 | 29.19 | 0.21 | 0.73 | 29 | 29.2 | 28.99 | 30874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
