MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OPTZ — Optimize Strategy Index ETF
NasdaqOptimize Strategy Index ETF
$46.35
+0.20(+0.43%)
- O
- 46.26
- H
- 46.50
- L
- 46.25
- V
- 4.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.35
Period Return+78.86%
Period High$49.76
Period Low$25.92
Avg Daily Volume6.2K
Total Trading Days365
OPTZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.26 | $46.50 | $46.25 | $46.35 | +$0.20 | +0.43% | 4,371 | $46.29 | $46.25 $46.50 |
| Oct 2, 2026 | $46.23 | $46.33 | $46.11 | $46.15 | +$0.36 | +0.79% | 4,380 | $46.22 | $46.11 $46.33 |
| Oct 1, 2026 | $45.55 | $45.86 | $45.55 | $45.79 | +$0.68 | +1.50% | 2,657 | $45.79 | $45.55 $45.86 |
| Sep 30, 2026 | $45.26 | $45.26 | $45.12 | $45.12 | $-0.15 | -0.33% | 53,059 | $45.21 | $45.12 $45.26 |
| Sep 29, 2026 | $45.12 | $45.27 | $45.12 | $45.27 | +$0.13 | +0.29% | 393 | $45.16 | $45.12 $45.27 |
| Sep 28, 2026 | $45.20 | $45.23 | $45.14 | $45.14 | $-0.46 | -1.02% | 708 | $45.19 | $45.14 $45.23 |
| Sep 25, 2026 | $45.57 | $45.61 | $45.55 | $45.60 | +$0.34 | +0.76% | 7,322 | $45.58 | $45.55 $45.61 |
| Sep 24, 2026 | $44.95 | $45.29 | $44.95 | $45.26 | $-0.20 | -0.45% | 3,151 | $45.01 | $44.95 $45.29 |
| Sep 23, 2026 | $45.09 | $45.64 | $45.09 | $45.46 | $-0.50 | -1.10% | 522 | $45.34 | $45.09 $45.64 |
| Sep 22, 2026 | $45.97 | $45.97 | $45.97 | $45.97 | +$0.33 | +0.71% | 113 | $45.90 | $45.97 $45.97 |
| Sep 21, 2026 | $45.51 | $45.69 | $45.51 | $45.64 | +$0.57 | +1.27% | 2,094 | $45.61 | $45.51 $45.69 |
| Sep 18, 2026 | $44.51 | $45.07 | $44.51 | $45.07 | +$0.42 | +0.94% | 17,959 | $44.74 | $44.51 $45.07 |
| Sep 17, 2026 | $44.61 | $44.65 | $44.61 | $44.65 | +$0.65 | +1.47% | 12,964 | $44.61 | $44.61 $44.65 |
| Sep 16, 2026 | $44.54 | $44.54 | $43.80 | $44.00 | $-0.07 | -0.15% | 16,625 | $44.09 | $43.80 $44.54 |
| Sep 15, 2026 | $43.99 | $44.07 | $43.99 | $44.07 | $-0.38 | -0.86% | 887 | $44.01 | $43.99 $44.07 |
| Sep 14, 2026 | $45.59 | $45.59 | $44.45 | $44.45 | $-1.13 | -2.49% | 1,333 | $45.05 | $44.45 $45.59 |
| Sep 11, 2026 | $45.71 | $45.71 | $45.57 | $45.59 | +$0.38 | +0.85% | 9,115 | $45.71 | $45.57 $45.71 |
| Sep 10, 2026 | $46.59 | $46.59 | $45.20 | $45.20 | $-0.74 | -1.61% | 1,110 | $45.66 | $45.20 $46.59 |
| Sep 9, 2026 | $46.01 | $46.10 | $45.94 | $45.94 | $-0.33 | -0.71% | 15,990 | $46.08 | $45.94 $46.10 |
| Sep 8, 2026 | $46.52 | $46.57 | $46.27 | $46.27 | $-0.03 | -0.06% | 420 | $46.52 | $46.27 $46.57 |
| Sep 4, 2026 | $46.30 | $46.30 | $46.30 | $46.30 | +$0.80 | +1.75% | 125 | $46.23 | $46.30 $46.30 |
| Sep 3, 2026 | $47.47 | $47.47 | $45.46 | $45.50 | +$0.20 | +0.44% | 1,224 | $45.88 | $45.46 $47.47 |
| Sep 2, 2026 | $45.31 | $45.31 | $45.31 | $45.31 | +$0.31 | +0.70% | 138 | $45.22 | $45.31 $45.31 |
| Sep 1, 2026 | $44.83 | $44.99 | $44.81 | $44.99 | $-0.52 | -1.14% | 497 | $44.86 | $44.81 $44.99 |
| Aug 31, 2026 | $45.51 | $45.51 | $45.51 | $45.51 | $-0.12 | -0.27% | 40 | $45.37 | $45.51 $45.51 |
| Aug 28, 2026 | $45.72 | $45.72 | $45.63 | $45.64 | $-0.73 | -1.57% | 2,518 | $45.66 | $45.63 $45.72 |
| Aug 27, 2026 | $46.22 | $46.36 | $46.12 | $46.36 | +$0.05 | +0.12% | 15,686 | $46.19 | $46.12 $46.36 |
| Aug 26, 2026 | $46.09 | $46.31 | $46.09 | $46.31 | +$0.32 | +0.69% | 452 | $46.06 | $46.09 $46.31 |
| Aug 25, 2026 | $45.85 | $45.99 | $45.81 | $45.99 | +$0.37 | +0.80% | 2,099 | $45.84 | $45.81 $45.99 |
| Aug 24, 2026 | $45.62 | $45.62 | $45.62 | $45.62 | $-0.66 | -1.43% | 123 | $45.54 | $45.62 $45.62 |