Optimize Strategy Index ETF (OPTZ)

OPTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	36.68	36.99	36.68	36.74	36.73	1.51%	274
Mar 31, 2026	35.58	36.19	35.38	36.19	36.19	3.97%	3,856
Mar 30, 2026	35.16	35.27	34.80	34.81	34.81	-1.99%	9,691
Mar 27, 2026	35.78	35.80	35.43	35.51	35.51	-1.42%	12,088
Mar 26, 2026	36.48	36.48	36.03	36.03	36.03	-2.70%	19,012
Mar 25, 2026	36.87	37.03	36.87	37.03	37.03	0.61%	693
Mar 24, 2026	37.39	37.40	36.43	36.80	36.80	0.66%	49,649
Mar 23, 2026	37.07	37.62	36.52	36.56	36.56	1.45%	52,283
Mar 20, 2026	36.39	36.39	36.04	36.04	36.04	-2.05%	228
Mar 19, 2026	36.41	36.79	36.37	36.79	36.79	0.70%	1,265
Mar 18, 2026	36.94	36.99	36.54	36.54	36.54	-1.15%	1,151
Mar 17, 2026	36.94	37.16	36.93	36.96	36.96	0.61%	5,438
Mar 16, 2026	36.75	36.75	36.74	36.74	36.74	0.91%	5,589
Mar 13, 2026	36.43	36.46	36.41	36.41	36.41	-0.10%	471
Mar 12, 2026	36.81	36.81	36.45	36.45	36.44	-2.21%	227
Mar 11, 2026	37.21	37.32	37.12	37.27	37.27	-0.12%	1,517
Mar 10, 2026	37.31	37.31	37.31	37.31	37.31	-0.20%	202
Mar 9, 2026	36.60	37.39	36.60	37.39	37.39	1.05%	10,227
Mar 6, 2026	37.29	37.29	37.00	37.00	37.00	-2.41%	9,438
Mar 5, 2026	37.79	37.91	37.72	37.91	37.91	-1.18%	1,156
Mar 4, 2026	38.38	38.42	38.19	38.37	38.37	0.47%	3,533
Mar 3, 2026	37.75	38.19	37.75	38.19	38.19	-1.96%	562
Mar 2, 2026	38.74	38.95	38.74	38.95	38.95	0.54%	39,394
Feb 27, 2026	38.52	38.74	38.52	38.74	38.74	-0.25%	2,860
Feb 26, 2026	38.58	38.83	38.49	38.83	38.83	-0.25%	11,235
Feb 25, 2026	38.93	38.93	38.93	38.93	38.93	0.54%	72
Feb 24, 2026	38.69	38.72	38.60	38.72	38.72	1.35%	507
Feb 23, 2026	38.47	38.47	38.12	38.21	38.21	-1.58%	3,028
Feb 20, 2026	38.66	38.82	38.65	38.82	38.82	0.74%	1,000
Feb 19, 2026	38.46	38.53	38.41	38.53	38.53	-0.18%	667
Feb 18, 2026	38.71	38.76	38.48	38.60	38.60	0.82%	50,156
Feb 17, 2026	37.81	38.29	37.81	38.29	38.29	0.23%	1,207
Feb 13, 2026	38.30	38.42	38.20	38.20	38.20	1.29%	3,714
Feb 12, 2026	38.59	38.59	37.72	37.72	37.72	-2.09%	5,690
Feb 11, 2026	38.54	38.63	38.40	38.52	38.52	0.19%	19,793
Feb 10, 2026	38.58	38.68	38.45	38.45	38.45	0.02%	23,279
Feb 9, 2026	38.49	38.50	38.42	38.44	38.44	0.49%	31,143
Feb 6, 2026	38.06	38.25	38.06	38.25	38.25	3.17%	654
Feb 5, 2026	37.36	37.36	37.05	37.08	37.08	-0.53%	1,495
Feb 4, 2026	37.38	37.38	37.28	37.28	37.27	-0.19%	749
Feb 3, 2026	37.32	37.35	36.99	37.35	37.35	-0.90%	756
Feb 2, 2026	37.71	37.71	37.69	37.69	37.69	1.12%	415
Jan 30, 2026	37.36	37.36	37.14	37.27	37.27	-1.39%	7,934
Jan 29, 2026	37.80	37.80	37.33	37.80	37.80	0.37%	1,598
Jan 28, 2026	37.70	37.80	37.66	37.66	37.66	-0.13%	14,763
Jan 27, 2026	37.63	37.76	37.49	37.71	37.71	0.11%	4,600
Jan 26, 2026	37.63	37.70	37.61	37.67	37.67	0.09%	8,145
Jan 23, 2026	37.85	37.85	37.62	37.63	37.63	-0.78%	6,354
Jan 22, 2026	38.08	38.12	37.93	37.93	37.93	0.26%	821
Jan 21, 2026	37.47	37.83	37.47	37.83	37.83	1.83%	2,157

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.