Optimize Strategy Index ETF (NQ: OPTZ )

30.77 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	30.79	30.81	30.73	30.77	8,522	-0.39(-1.25%)
Nov 11, 2024	31.06	31.16	31.03	31.16	4,920	+0.50(+1.62%)
Nov 08, 2024	30.57	30.78	30.57	30.66	4,412	+0.11(+0.36%)
Nov 07, 2024	30.53	30.55	30.52	30.55	749	+0.36(+1.19%)
Nov 06, 2024	30.23	30.26	30.19	30.19	703	+0.86(+2.93%)
Nov 05, 2024	29.20	29.33	29.14	29.33	7,251	+0.44(+1.52%)
Nov 04, 2024	28.84	29.03	28.81	28.89	3,471	+0.09(+0.31%)
Nov 01, 2024	28.80	28.80	28.80	28.80	0	+0.09(+0.32%)
Oct 31, 2024	28.78	28.79	28.68	28.71	12,711	-0.36(-1.22%)
Oct 30, 2024	29.22	29.26	29.07	29.07	8,187	-0.29(-1.00%)
Oct 29, 2024	29.26	29.36	29.26	29.36	7,295	+0.25(+0.86%)
Oct 28, 2024	29.11	29.11	29.11	29.11	74	+0.26(+0.90%)
Oct 25, 2024	28.81	28.85	28.81	28.85	2,424	+0.12(+0.41%)
Oct 24, 2024	28.80	28.80	28.69	28.73	3,056	+0.12(+0.41%)
Oct 23, 2024	28.62	28.62	28.62	28.62	0	-0.24(-0.85%)
Oct 22, 2024	28.91	28.95	28.86	28.86	5,185	-0.21(-0.74%)
Oct 21, 2024	28.98	29.12	28.98	29.07	71,459	-0.17(-0.57%)
Oct 18, 2024	29.29	29.30	29.24	29.24	12,912	+0.01(+0.03%)
Oct 17, 2024	29.24	29.25	29.16	29.23	19,415	+0.04(+0.14%)
Oct 16, 2024	28.99	29.20	28.99	29.19	30,874	+0.21(+0.73%)
Oct 15, 2024	29.20	29.27	28.93	28.98	6,486	-0.24(-0.83%)
Oct 14, 2024	29.18	29.22	29.16	29.22	400	+0.21(+0.71%)
Oct 11, 2024	29.00	29.02	29.00	29.02	882	+0.35(+1.24%)
Oct 10, 2024	28.59	28.66	28.56	28.66	903	-0.05(-0.17%)
Oct 09, 2024	28.63	28.77	28.63	28.71	3,478	+0.18(+0.62%)
Oct 08, 2024	28.53	28.53	28.53	28.53	179	+0.32(+1.15%)
Oct 07, 2024	28.38	28.38	28.21	28.21	8,088	-0.43(-1.50%)
Oct 04, 2024	28.44	28.64	28.39	28.64	9,146	+0.48(+1.70%)
Oct 03, 2024	28.16	28.16	28.16	28.16	10	-0.15(-0.53%)
Oct 02, 2024	28.37	28.37	28.31	28.31	483	+0.06(+0.20%)
Oct 01, 2024	28.20	28.25	28.20	28.25	3,235	-0.37(-1.28%)
Sep 30, 2024	28.54	28.66	28.54	28.62	1,661	+0.04(+0.14%)
Sep 27, 2024	28.73	28.73	28.58	28.58	13,492	-0.02(-0.07%)
Sep 26, 2024	28.44	28.60	28.40	28.60	7,742	+0.39(+1.40%)
Sep 25, 2024	28.23	28.24	28.20	28.21	10,799	-0.19(-0.66%)
Sep 24, 2024	28.38	28.39	28.38	28.39	734	+0.09(+0.32%)
Sep 23, 2024	28.18	28.30	28.18	28.30	683	+0.10(+0.35%)
Sep 20, 2024	28.24	28.24	28.11	28.20	352	-0.10(-0.35%)
Sep 19, 2024	28.48	28.48	28.27	28.30	702	+0.45(+1.62%)
Sep 18, 2024	27.83	28.12	27.83	27.85	1,867	-0.03(-0.11%)
Sep 17, 2024	28.02	28.02	27.83	27.88	4,795	+0.09(+0.31%)
Sep 16, 2024	27.65	27.82	27.65	27.79	13,329	+0.11(+0.40%)
Sep 13, 2024	27.63	27.71	27.63	27.68	1,310	+0.32(+1.17%)
Sep 12, 2024	27.29	27.37	27.24	27.36	475	+0.21(+0.78%)
Sep 11, 2024	26.58	27.15	26.58	27.15	3,699	+0.37(+1.38%)
Sep 10, 2024	26.78	26.78	26.78	26.78	52	-0.06(-0.23%)
Sep 09, 2024	26.82	26.99	26.81	26.84	10,829	+0.22(+0.82%)
Sep 06, 2024	27.07	27.07	26.53	26.62	17,671	-0.41(-1.52%)
Sep 05, 2024	27.26	27.26	27.00	27.03	26,360	-0.09(-0.34%)
Sep 04, 2024	27.13	27.17	27.03	27.13	43,844	+0.02(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.