Optimize Strategy Index ETF (OPTZ) Historical Stock Data

36.58 ↓0.50 (-1.34%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OPTZ is up 0.29% a day on average. There have been 21 days where Optimize Strategy Index ETF closed green and 9 days where OPTZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	36.72	36.58	↓$0.14 (-0.39%)	36.58	36.81	4.51K
2025-12-11	36.92	37.07	↑$0.15 (0.42%)	36.77	37.42	22.32K
2025-12-10	36.52	36.85	↑$0.32 (0.89%)	36.51	36.85	548
2025-12-09	36.45	36.67	↑$0.22 (0.60%)	36.41	36.67	5.48K
2025-12-08	36.26	36.26	↑$0.00 (0.00%)	36.26	36.26	101
2025-12-05	36.27	36.26	↓$0.01 (-0.03%)	36.26	36.27	0.98K
2025-12-04	36.11	36.12	↑$0.01 (0.02%)	36.11	36.15	1.32K
2025-12-03	35.88	36.04	↑$0.16 (0.44%)	35.88	36.07	2.42K
2025-12-02	35.75	35.75	↑$0.00 (0.00%)	35.75	35.75	69
2025-12-01	35.83	35.68	↓$0.15 (-0.43%)	35.68	35.83	232
2025-11-28	35.90	35.90	↑$0.00 (0.00%)	35.90	35.90	82
2025-11-26	35.27	35.63	↑$0.36 (1.03%)	35.27	35.63	3.42K
2025-11-25	34.97	35.22	↑$0.25 (0.71%)	34.44	35.22	8.82K
2025-11-24	34.16	34.51	↑$0.35 (1.02%)	34.16	34.51	718
2025-11-21	33.47	34.03	↑$0.56 (1.67%)	33.47	34.03	1.16K
2025-11-20	33.65	33.27	↓$0.37 (-1.11%)	33.27	33.65	435
2025-11-19	33.93	33.90	↓$0.03 (-0.08%)	33.90	33.93	393
2025-11-18	33.29	33.98	↑$0.69 (2.07%)	33.29	34.16	12.38K
2025-11-17	34.49	34.00	↓$0.49 (-1.41%)	33.81	34.49	1.06K
2025-11-14	34.53	34.53	↑$0.00 (0.00%)	34.53	34.53	49
2025-11-13	34.62	34.62	↑$0.00 (0.00%)	34.62	34.62	159
2025-11-12	35.56	35.47	↓$0.09 (-0.26%)	35.47	35.61	4.98K
2025-11-11	35.36	35.36	↑$0.00 (0.00%)	35.36	35.36	20
2025-11-10	35.40	35.40	↑$0.00 (0.00%)	35.40	35.40	12
2025-11-07	34.40	34.90	↑$0.50 (1.44%)	34.40	34.90	1.61K
2025-11-06	34.73	34.68	↓$0.05 (-0.14%)	34.63	34.76	2.24K
2025-11-05	34.57	35.05	↑$0.49 (1.41%)	34.57	35.05	509
2025-11-04	34.57	34.52	↓$0.05 (-0.14%)	34.52	34.57	506
2025-11-03	34.91	35.05	↑$0.15 (0.42%)	34.91	35.05	482
2025-10-31	34.93	35.15	↑$0.22 (0.64%)	34.92	35.15	2.04K