Optimize Strategy Index ETF (OPTZ)

NASDAQ: OPTZ · Real-Time Price · USD

43.65

-0.41 (-0.92%)

At close: Nov 13, 2026, 4:00 PM EST

43.23

-0.42 (-0.97%)

After-hours: Nov 13, 2026, 4:15 PM EST

OPTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.02	44.02	43.39	43.65	43.65	-0.93%	2,043
Nov 12, 2026	43.84	44.34	43.84	44.06	44.06	-1.12%	1,339
Nov 11, 2026	44.65	44.65	44.56	44.56	44.56	2.24%	2,430
Nov 10, 2026	43.57	43.58	43.40	43.58	43.58	-0.35%	4,449
Nov 9, 2026	43.73	43.93	43.73	43.74	43.74	4.00%	998
Nov 6, 2026	42.37	42.37	42.05	42.05	42.05	1.22%	1,460
Nov 5, 2026	42.87	42.87	41.55	41.55	41.54	-5.72%	25,130
Nov 4, 2026	43.88	44.07	43.88	44.07	44.07	0.48%	478
Nov 3, 2026	44.13	44.13	43.86	43.86	43.86	0.75%	6,561
Nov 2, 2026	43.80	43.83	43.53	43.53	43.53	-0.69%	1,473
Oct 30, 2026	43.83	43.83	43.83	43.83	43.83	-2.55%	232
Oct 29, 2026	44.98	44.98	44.98	44.98	44.98	0.51%	12
Oct 28, 2026	44.75	44.75	44.75	44.75	44.75	0.97%	33
Oct 27, 2026	43.91	44.32	43.91	44.32	44.32	1.24%	365
Oct 26, 2026	43.37	43.82	43.37	43.78	43.78	0.90%	514
Oct 23, 2026	43.38	43.47	43.32	43.39	43.38	-0.49%	11,777
Oct 22, 2026	43.43	43.60	43.39	43.60	43.60	-2.00%	10,976
Oct 21, 2026	44.45	44.49	44.45	44.49	44.49	0.90%	417
Oct 20, 2026	44.21	44.21	44.09	44.09	44.09	0.79%	1,243
Oct 19, 2026	43.57	43.74	43.57	43.74	43.74	0.40%	12,677
Oct 16, 2026	44.04	44.04	43.57	43.57	43.57	-2.05%	13,388
Oct 15, 2026	44.10	44.48	43.98	44.48	44.48	0.58%	9,626
Oct 14, 2026	44.52	44.52	44.22	44.22	44.22	-2.53%	445
Oct 13, 2026	45.11	45.37	45.11	45.37	45.37	-0.15%	1,199
Oct 12, 2026	45.44	45.44	45.44	45.44	45.44	-1.31%	61
Oct 9, 2026	46.03	46.04	46.03	46.04	46.04	0.66%	438
Oct 8, 2026	45.83	45.83	45.69	45.74	45.74	-0.78%	5,985
Oct 7, 2026	45.82	46.11	45.78	46.10	46.10	-1.06%	5,121
Oct 6, 2026	46.59	46.59	46.59	46.59	46.59	0.51%	130
Oct 5, 2026	46.26	46.50	46.25	46.35	46.35	0.43%	4,371
Oct 2, 2026	46.23	46.33	46.11	46.15	46.15	0.79%	4,380
Oct 1, 2026	45.55	45.86	45.55	45.79	45.79	1.50%	2,657
Sep 30, 2026	45.26	45.26	45.12	45.12	45.12	-0.33%	53,059
Sep 29, 2026	45.12	45.27	45.12	45.27	45.27	0.29%	393
Sep 28, 2026	45.20	45.23	45.14	45.14	45.14	-1.02%	708
Sep 25, 2026	45.57	45.61	45.55	45.60	45.60	0.76%	7,322
Sep 24, 2026	44.95	45.29	44.95	45.26	45.26	-0.45%	3,151
Sep 23, 2026	45.09	45.64	45.09	45.46	45.46	-1.10%	521
Sep 22, 2026	45.97	45.97	45.97	45.97	45.97	0.71%	112
Sep 21, 2026	45.51	45.69	45.51	45.64	45.64	1.27%	2,094
Sep 18, 2026	44.51	45.07	44.51	45.07	45.07	0.94%	17,959
Sep 17, 2026	44.61	44.65	44.61	44.65	44.65	1.47%	12,964
Sep 16, 2026	44.54	44.54	43.80	44.00	44.00	-0.15%	16,624
Sep 15, 2026	43.99	44.07	43.99	44.07	44.07	-0.86%	887
Sep 14, 2026	45.59	45.59	44.45	44.45	44.45	-2.49%	1,333
Sep 11, 2026	45.71	45.71	45.57	45.59	45.59	0.85%	9,115
Sep 10, 2026	46.59	46.59	45.20	45.20	45.20	-1.61%	1,110
Sep 9, 2026	46.01	46.10	45.95	45.95	45.94	-0.71%	15,989
Sep 8, 2026	46.52	46.57	46.27	46.27	46.27	-0.06%	420
Sep 4, 2026	46.30	46.30	46.30	46.30	46.30	1.75%	124