Optimize Strategy Index ETF (OPTZ)
NASDAQ: OPTZ · Real-Time Price · USD
48.08
+0.38 (0.79%)
At close: Aug 14, 2026, 4:00 PM EDT
47.97
-0.11 (-0.22%)
After-hours: Aug 14, 2026, 7:34 PM EDT
OPTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 47.86 | 48.08 | 47.85 | 47.97 | 47.97 | 0.56% | 4,676 |
| Aug 13, 2026 | 47.44 | 47.95 | 47.44 | 47.70 | 47.70 | 0.95% | 18,554 |
| Aug 12, 2026 | 47.18 | 47.42 | 47.18 | 47.25 | 47.25 | 1.64% | 2,343 |
| Aug 11, 2026 | 46.36 | 46.51 | 46.36 | 46.49 | 46.49 | 0.60% | 1,046 |
| Aug 10, 2026 | 46.46 | 46.50 | 46.22 | 46.22 | 46.22 | -1.34% | 17,005 |
| Aug 7, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.60% | 83 |
| Aug 6, 2026 | 46.39 | 46.89 | 46.39 | 46.56 | 46.56 | -0.41% | 93,875 |
| Aug 5, 2026 | 46.91 | 47.07 | 46.75 | 46.75 | 46.75 | -0.89% | 1,371 |
| Aug 4, 2026 | 46.45 | 47.27 | 46.33 | 47.17 | 47.17 | 3.82% | 10,830 |
| Aug 3, 2026 | 44.94 | 45.54 | 44.94 | 45.44 | 45.44 | 1.29% | 1,324 |
| Jul 31, 2026 | 45.04 | 45.19 | 44.86 | 44.86 | 44.86 | -0.11% | 893 |
| Jul 30, 2026 | 44.70 | 44.90 | 44.70 | 44.90 | 44.90 | 4.19% | 1,211 |
| Jul 29, 2026 | 44.18 | 44.36 | 43.10 | 43.10 | 43.10 | -2.49% | 2,979 |
| Jul 28, 2026 | 43.92 | 44.20 | 43.64 | 44.20 | 44.20 | -1.49% | 6,766 |
| Jul 27, 2026 | 44.49 | 44.87 | 44.28 | 44.87 | 44.87 | -0.38% | 7,318 |
| Jul 24, 2026 | 45.13 | 45.26 | 45.04 | 45.04 | 45.04 | -1.82% | 3,491 |
| Jul 23, 2026 | 45.96 | 45.96 | 45.77 | 45.87 | 45.87 | -0.49% | 470 |
| Jul 22, 2026 | 46.33 | 46.33 | 46.10 | 46.10 | 46.10 | -0.31% | 561 |
| Jul 21, 2026 | 45.97 | 46.27 | 45.97 | 46.24 | 46.24 | 3.35% | 2,818 |
| Jul 20, 2026 | 45.10 | 45.35 | 44.74 | 44.74 | 44.74 | -0.59% | 8,006 |
| Jul 17, 2026 | 44.10 | 45.44 | 44.10 | 45.00 | 45.00 | -0.54% | 6,102 |
| Jul 16, 2026 | 45.53 | 45.66 | 45.25 | 45.25 | 45.25 | -2.11% | 4,098 |
| Jul 15, 2026 | 46.91 | 46.91 | 45.67 | 46.22 | 46.22 | -1.38% | 7,042 |
| Jul 14, 2026 | 46.99 | 46.99 | 46.72 | 46.87 | 46.87 | 0.69% | 1,532 |
| Jul 13, 2026 | 46.64 | 47.00 | 46.46 | 46.54 | 46.54 | -1.92% | 1,266 |
| Jul 10, 2026 | 47.06 | 47.59 | 47.03 | 47.46 | 47.46 | 0.05% | 3,886 |
| Jul 9, 2026 | 47.88 | 48.00 | 47.43 | 47.43 | 47.43 | 2.07% | 86,282 |
| Jul 8, 2026 | 46.35 | 46.47 | 46.20 | 46.47 | 46.47 | 0.98% | 1,712 |
| Jul 7, 2026 | 46.11 | 46.30 | 45.54 | 46.02 | 46.02 | -2.48% | 2,929 |
| Jul 6, 2026 | 47.76 | 47.76 | 47.19 | 47.19 | 47.19 | 1.11% | 3,357 |
| Jul 2, 2026 | 47.40 | 47.40 | 46.67 | 46.67 | 46.67 | -3.32% | 1,482 |
| Jul 1, 2026 | 48.49 | 48.77 | 48.28 | 48.28 | 48.28 | -2.98% | 3,171 |
| Jun 30, 2026 | 49.35 | 49.76 | 49.29 | 49.76 | 49.76 | 2.22% | 1,362 |
| Jun 29, 2026 | 48.53 | 48.68 | 48.53 | 48.68 | 48.68 | 1.64% | 303 |
| Jun 26, 2026 | 48.20 | 48.20 | 47.89 | 47.89 | 47.89 | -2.21% | 815 |
| Jun 25, 2026 | 48.92 | 48.97 | 48.65 | 48.97 | 48.97 | 2.77% | 3,787 |
| Jun 24, 2026 | 47.48 | 47.97 | 47.20 | 47.65 | 47.65 | -0.25% | 19,444 |
| Jun 23, 2026 | 47.93 | 48.11 | 47.77 | 47.77 | 47.77 | -3.23% | 2,061 |
| Jun 22, 2026 | 49.54 | 49.54 | 49.14 | 49.36 | 49.36 | 1.26% | 7,466 |
| Jun 18, 2026 | 48.83 | 48.83 | 48.64 | 48.75 | 48.75 | 2.70% | 1,157 |
| Jun 17, 2026 | 48.10 | 48.49 | 47.47 | 47.47 | 47.47 | -0.48% | 2,558 |
| Jun 16, 2026 | 48.74 | 48.93 | 47.70 | 47.70 | 47.70 | -1.59% | 2,145 |
| Jun 15, 2026 | 47.92 | 48.94 | 47.92 | 48.47 | 48.47 | 2.26% | 2,119 |
| Jun 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.81% | 130 |
| Jun 11, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.07% | 109 |
| Jun 10, 2026 | 44.85 | 44.85 | 44.73 | 44.73 | 44.73 | -1.49% | 297 |
| Jun 9, 2026 | 46.16 | 46.25 | 43.91 | 45.41 | 45.41 | -0.45% | 3,626 |
| Jun 8, 2026 | 45.68 | 46.03 | 45.62 | 45.62 | 45.61 | 1.80% | 3,419 |
| Jun 5, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -5.23% | 231 |
| Jun 4, 2026 | 47.23 | 47.28 | 47.23 | 47.28 | 47.28 | -0.24% | 476 |