Optimize Strategy Index ETF OPTZ
43.65 USD -0.69 (-1.55%)
Regular-session close
43.23 -0.42 -0.97%
After hours · Nov 13, 4:00 PM ET
43.39 Day range 43.79
33.27 52-week range 49.76
- YTD
- +21.12%
- 1 year
- +26.09%
OPTZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.39 | 43.79 | 43.39 | 43.65 | -0.41 | -0.93% | 2,034 |
| Nov 12, 2026 | 43.84 | 44.34 | 43.84 | 44.06 | -0.50 | -1.12% | 1,300 |
| Nov 11, 2026 | 44.65 | 44.65 | 44.56 | 44.56 | +0.98 | +2.25% | 2,400 |
| Nov 10, 2026 | 43.57 | 43.58 | 43.40 | 43.58 | -0.16 | -0.37% | 4,400 |
| Nov 9, 2026 | 43.73 | 43.93 | 43.73 | 43.74 | +1.69 | +4.02% | 1,000 |
| Nov 6, 2026 | 42.37 | 42.37 | 42.05 | 42.05 | +0.51 | +1.23% | 1,500 |
| Nov 5, 2026 | 42.87 | 42.87 | 41.54 | 41.54 | -2.53 | -5.74% | 25,100 |
| Nov 4, 2026 | 43.88 | 44.07 | 43.88 | 44.07 | +0.21 | +0.48% | 500 |
| Nov 3, 2026 | 44.13 | 44.13 | 43.86 | 43.86 | +0.33 | +0.76% | 6,600 |
| Nov 2, 2026 | 43.80 | 43.83 | 43.53 | 43.53 | -0.30 | -0.68% | 1,500 |
| Oct 30, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | -1.15 | -2.56% | 200 |
| Oct 29, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | +0.23 | +0.51% | 100 |
| Oct 28, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | +0.43 | +0.97% | 100 |
| Oct 27, 2026 | 43.91 | 44.32 | 43.91 | 44.32 | +0.54 | +1.23% | 400 |
| Oct 26, 2026 | 43.37 | 43.82 | 43.37 | 43.78 | +0.40 | +0.92% | 500 |
| Oct 23, 2026 | 43.38 | 43.47 | 43.32 | 43.38 | -0.22 | -0.50% | 11,800 |
| Oct 22, 2026 | 43.43 | 43.60 | 43.39 | 43.60 | -0.89 | -2.00% | 11,000 |
| Oct 21, 2026 | 44.45 | 44.49 | 44.45 | 44.49 | +0.40 | +0.91% | 400 |
| Oct 20, 2026 | 44.21 | 44.21 | 44.09 | 44.09 | +0.35 | +0.80% | 1,200 |
| Oct 19, 2026 | 43.57 | 43.74 | 43.57 | 43.74 | +0.17 | +0.39% | 12,700 |
| Oct 16, 2026 | 44.04 | 44.04 | 43.57 | 43.57 | -0.91 | -2.05% | 13,400 |
| Oct 15, 2026 | 44.10 | 44.48 | 43.98 | 44.48 | +0.26 | +0.59% | 9,600 |
| Oct 14, 2026 | 44.52 | 44.52 | 44.22 | 44.22 | -1.15 | -2.53% | 400 |
| Oct 13, 2026 | 45.11 | 45.37 | 45.11 | 45.37 | -0.07 | -0.15% | 1,200 |
| Oct 12, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | -0.60 | -1.30% | 100 |
| Oct 9, 2026 | 46.03 | 46.04 | 46.03 | 46.04 | +0.30 | +0.66% | 400 |
| Oct 8, 2026 | 45.83 | 45.83 | 45.69 | 45.74 | -0.36 | -0.78% | 6,000 |
| Oct 7, 2026 | 45.82 | 46.11 | 45.78 | 46.10 | -0.49 | -1.05% | 5,100 |
| Oct 6, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | +0.24 | +0.52% | 100 |
| Oct 5, 2026 | 46.26 | 46.50 | 46.25 | 46.35 | +0.20 | +0.43% | 4,400 |
| Oct 2, 2026 | 46.23 | 46.33 | 46.11 | 46.15 | +0.36 | +0.79% | 4,400 |
| Oct 1, 2026 | 45.55 | 45.86 | 45.55 | 45.79 | +0.67 | +1.48% | 2,700 |
| Sep 30, 2026 | 45.26 | 45.26 | 45.12 | 45.12 | -0.15 | -0.33% | 53,100 |
| Sep 29, 2026 | 45.12 | 45.27 | 45.12 | 45.27 | +0.13 | +0.29% | 400 |
| Sep 28, 2026 | 45.20 | 45.23 | 45.14 | 45.14 | -0.46 | -1.01% | 700 |
| Sep 25, 2026 | 45.57 | 45.61 | 45.55 | 45.60 | +0.34 | +0.75% | 7,300 |
| Sep 24, 2026 | 44.95 | 45.29 | 44.95 | 45.26 | -0.20 | -0.44% | 3,200 |
| Sep 23, 2026 | 45.09 | 45.63 | 45.09 | 45.46 | -0.51 | -1.11% | 500 |
| Sep 22, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | +0.33 | +0.72% | 100 |
| Sep 21, 2026 | 45.51 | 45.69 | 45.51 | 45.64 | +0.57 | +1.26% | 2,100 |
| Sep 18, 2026 | 44.51 | 45.07 | 44.51 | 45.07 | +0.42 | +0.94% | 18,000 |
| Sep 17, 2026 | 44.61 | 44.65 | 44.61 | 44.65 | +0.65 | +1.48% | 13,000 |
| Sep 16, 2026 | 44.54 | 44.54 | 43.80 | 44.00 | -0.07 | -0.16% | 16,600 |
| Sep 15, 2026 | 43.99 | 44.07 | 43.99 | 44.07 | -0.38 | -0.85% | 900 |
| Sep 14, 2026 | 45.59 | 45.59 | 44.45 | 44.45 | -1.14 | -2.50% | 1,300 |
| Sep 11, 2026 | 45.71 | 45.71 | 45.57 | 45.59 | +0.39 | +0.86% | 9,100 |
| Sep 10, 2026 | 46.59 | 46.59 | 45.20 | 45.20 | -0.74 | -1.61% | 1,100 |
| Sep 9, 2026 | 46.01 | 46.10 | 45.94 | 45.94 | -0.33 | -0.71% | 16,000 |
| Sep 8, 2026 | 46.52 | 46.57 | 46.27 | 46.27 | -0.03 | -0.06% | 400 |
| Sep 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | +0.80 | +1.76% | 100 |
| Sep 3, 2026 | 47.47 | 47.47 | 45.46 | 45.50 | +0.19 | +0.42% | 1,200 |
| Sep 2, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.32 | +0.71% | 100 |
| Sep 1, 2026 | 44.83 | 44.99 | 44.81 | 44.99 | -0.52 | -1.14% | 500 |
| Aug 31, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | -0.12 | -0.26% | 100 |
| Aug 28, 2026 | 45.72 | 45.72 | 45.63 | 45.63 | -0.73 | -1.57% | 2,500 |
| Aug 27, 2026 | 46.22 | 46.36 | 46.12 | 46.36 | +0.05 | +0.11% | 15,700 |
| Aug 26, 2026 | 46.09 | 46.31 | 46.09 | 46.31 | +0.32 | +0.70% | 500 |
| Aug 25, 2026 | 45.85 | 45.99 | 45.81 | 45.99 | +0.37 | +0.81% | 2,100 |
| Aug 24, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.66 | -1.43% | 100 |
| Aug 21, 2026 | 46.24 | 46.28 | 46.21 | 46.28 | +0.24 | +0.52% | 1,300 |
| Aug 20, 2026 | 45.98 | 46.04 | 45.96 | 46.04 | -0.33 | -0.71% | 900 |
| Aug 19, 2026 | 46.73 | 46.73 | 46.29 | 46.37 | -0.56 | -1.19% | 4,000 |
| Aug 18, 2026 | 47.47 | 47.47 | 46.84 | 46.93 | -1.49 | -3.08% | 1,700 |
| Aug 17, 2026 | 48.40 | 48.42 | 48.40 | 48.42 | +0.34 | +0.71% | 900 |
| Aug 14, 2026 | 47.86 | 48.08 | 47.85 | 48.08 | +0.38 | +0.80% | 4,700 |
65 days, newest first. Daily bars as drawn on the OPTZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.