Optimize Strategy Index ETF (OPTZ) Historical Stock Data
29.78 ↑0.21 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTZ is up 0.38% a day on average. There have been 19 days where Optimize Strategy Index ETF closed green and 11 days where OPTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 29.63 | 29.77 | ↑$0.14 (0.49%) | 29.56 | 29.77 | 1.23K |
| 2025-05-15 | 29.37 | 29.56 | ↑$0.19 (0.66%) | 29.37 | 29.56 | 567 |
| 2025-05-14 | 29.56 | 29.53 | ↓$0.03 (-0.09%) | 29.53 | 29.57 | 8.03K |
| 2025-05-13 | 29.63 | 29.62 | ↓$0.01 (-0.04%) | 29.62 | 29.70 | 1.81K |
| 2025-05-12 | 29.36 | 29.57 | ↑$0.21 (0.71%) | 29.36 | 29.57 | 6.57K |
| 2025-05-09 | 28.01 | 27.99 | ↓$0.02 (-0.05%) | 27.99 | 28.01 | 1.67K |
| 2025-05-08 | 28.32 | 28.12 | ↓$0.20 (-0.70%) | 28.12 | 28.32 | 5.12K |
| 2025-05-07 | 27.71 | 27.69 | ↓$0.02 (-0.06%) | 27.47 | 27.77 | 19.43K |
| 2025-05-06 | 27.54 | 27.48 | ↓$0.06 (-0.23%) | 27.44 | 27.56 | 5.11K |
| 2025-05-05 | 27.67 | 27.58 | ↓$0.09 (-0.32%) | 27.58 | 27.73 | 1.43K |
| 2025-05-02 | 27.51 | 27.63 | ↑$0.12 (0.45%) | 27.51 | 27.63 | 40.45K |
| 2025-05-01 | 27.34 | 27.05 | ↓$0.28 (-1.04%) | 27.05 | 27.34 | 540 |
| 2025-04-30 | 26.50 | 26.89 | ↑$0.39 (1.47%) | 26.50 | 26.89 | 2.11K |
| 2025-04-29 | 26.79 | 26.97 | ↑$0.18 (0.68%) | 26.75 | 26.98 | 5.35K |
| 2025-04-28 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.81 | 26.81 | 124 |
| 2025-04-25 | 26.57 | 26.76 | ↑$0.19 (0.72%) | 26.57 | 26.76 | 9.64K |
| 2025-04-24 | 26.45 | 26.61 | ↑$0.16 (0.59%) | 26.45 | 26.61 | 9.02K |
| 2025-04-23 | 26.13 | 25.92 | ↓$0.21 (-0.80%) | 25.92 | 26.18 | 679 |
| 2025-04-22 | 25.32 | 25.35 | ↑$0.03 (0.13%) | 25.22 | 25.35 | 1.40K |
| 2025-04-21 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 57 |
| 2025-04-17 | 25.22 | 25.23 | ↑$0.01 (0.04%) | 25.22 | 25.37 | 465 |
| 2025-04-16 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 253 |
| 2025-04-15 | 25.62 | 25.53 | ↓$0.09 (-0.34%) | 25.53 | 25.63 | 8.95K |
| 2025-04-14 | 25.32 | 25.49 | ↑$0.17 (0.68%) | 25.27 | 25.55 | 9.29K |
| 2025-04-11 | 24.63 | 25.22 | ↑$0.59 (2.39%) | 24.63 | 25.28 | 158.04K |
| 2025-04-10 | 24.93 | 24.94 | ↑$0.01 (0.05%) | 24.63 | 25.02 | 1.84K |
| 2025-04-09 | 23.35 | 25.98 | ↑$2.63 (11.27%) | 23.35 | 25.98 | 26.65K |
| 2025-04-08 | 24.91 | 23.48 | ↓$1.43 (-5.75%) | 23.25 | 25.01 | 136.33K |
| 2025-04-07 | 24.04 | 24.12 | ↑$0.08 (0.33%) | 23.91 | 24.35 | 1.40K |
| 2025-04-04 | 24.25 | 24.29 | ↑$0.04 (0.16%) | 24.25 | 24.29 | 503 |
Create an account or log in to view more rows.
$OPTZ buy the dip…smfh
$OPTZ cup and handle dont play
$OPTZ Sleep well my bulls
sleep well
$OPTZ when this finally break out we could see huge upside
$OPTZ what’s next bulls
$OPTZ how long until we take off?
$OPTZ Waiting waiting waiting — you know for what !!! Announcement!!!
$OPTZ If options never existed
what do you think this stock would be trading at?
$OPTZ another bear trap
$OPTZ Starting a small position