Dark

OPTZ
Optimize Strategy Index ETF
stock NASDAQ ETF

At Close

Jul 8, 2026 1:52:10 PM EDT

46.18USD-0.622%(-0.29)86,282

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	46.3480	46.4691	46.2000	46.4691	+0.978%	1,712	0.000%
2026-07-07	46.1100	46.2999	45.5400	46.0192	-2.483%	2,930	+0.978%
2026-07-06	47.7600	47.7600	47.1908	47.1908	+1.110%	3,358	-1.529%
2026-07-02	47.4000	47.4000	46.6728	46.6728	-3.322%	1,482	-0.436%
2026-07-01	48.4900	48.7700	48.2767	48.2767	-2.978%	3,172	-3.744%
2026-06-30	49.3500	49.7585	49.2900	49.7585	+2.219%	1,362	-6.611%
2026-06-29	48.5300	48.6781	48.5300	48.6781	+1.642%	303	-4.538%
2026-06-26	48.2000	48.2000	47.8916	47.8916	-2.207%	815	-2.970%
2026-06-25	48.9150	48.9722	48.6500	48.9722	+2.773%	3,788	-5.111%
2026-06-24	47.4800	47.9701	47.2000	47.6510	-0.247%	19,444	-2.480%
2026-06-23	47.9300	48.1100	47.7691	47.7691	-3.225%	2,062	-2.721%
2026-06-22	49.5350	49.5350	49.1350	49.3612	+1.262%	7,467	-5.859%
2026-06-18	48.8300	48.8300	48.6400	48.7458	+2.697%	1,158	-4.671%
2026-06-17	48.1000	48.4899	47.4658	47.4658	-0.482%	2,558	-2.100%
2026-06-16	48.7400	48.9300	47.6957	47.6957	-1.591%	2,145	-2.572%
2026-06-15	47.9200	48.9399	47.9200	48.4667	+2.259%	2,119	-4.122%
2026-06-12	47.3958	47.3958	47.3958	47.3958	+1.814%	130	-1.955%
2026-06-11	46.5513	46.5513	46.5513	46.5513	+4.066%	109	-0.177%
2026-06-10	44.8450	44.8450	44.7323	44.7323	-1.494%	297	+3.883%
2026-06-09	46.1600	46.2500	43.9100	45.4107	-0.448%	3,627	+2.331%
2026-06-08	45.6750	46.0300	45.6149	45.6149	+1.802%	3,419	+1.873%
2026-06-05	44.8073	44.8073	44.8073	44.8073	-5.233%	231	+3.709%
2026-06-04	47.2267	47.2813	47.2267	47.2813	-0.241%	477	-1.718%
2026-06-03	46.7600	47.3957	46.7600	47.3957	+0.364%	1,949	-1.955%
2026-06-02	47.0599	47.2250	47.0300	47.2239	+2.215%	1,447	-1.598%
2026-06-01	45.7657	46.2005	45.7657	46.2005	+0.715%	2,282	+0.581%
2026-05-29	45.7700	45.8724	45.7700	45.8724	-0.143%	714	+1.301%
2026-05-28	45.2900	46.1650	45.2900	45.9383	+0.609%	1,520	+1.155%
2026-05-27	45.7500	45.7500	45.3800	45.6603	-0.016%	588	+1.771%
2026-05-26	45.4100	45.6678	45.3500	45.6678	+2.295%	909	+1.755%
2026-05-22	44.4000	44.6434	44.4000	44.6434	+1.242%	4,808	+4.090%
2026-05-21	43.5100	44.1099	43.5100	44.0959	+1.859%	3,604	+5.382%
2026-05-20	42.9910	43.2911	42.9910	43.2911	+2.057%	486	+7.341%
2026-05-19	42.1500	42.7600	42.1201	42.4187	-0.774%	9,236	+9.549%
2026-05-18	43.2150	43.2150	42.6100	42.7495	-1.452%	14,653	+8.701%
2026-05-15	43.5700	43.5750	43.3750	43.3792	-1.875%	2,511	+7.123%
2026-05-14	44.3199	44.3199	44.1900	44.2080	+0.081%	1,833	+5.115%
2026-05-13	44.1250	44.1720	43.9100	44.1720	+0.836%	2,342	+5.200%
2026-05-12	43.3000	43.8059	43.0100	43.8059	-1.119%	57,485	+6.080%
2026-05-11	44.3800	44.4500	44.3017	44.3017	+0.773%	6,898	+4.892%
2026-05-08	43.8400	43.9620	43.7201	43.9620	+2.082%	3,124	+5.703%
2026-05-07	43.5200	43.5200	42.8300	43.0653	-1.495%	3,017	+7.904%
2026-05-06	43.3250	43.7187	43.3250	43.7187	+1.780%	612	+6.291%
2026-05-05	42.9000	43.0000	42.8300	42.9543	+1.803%	4,538	+8.183%
2026-05-04	42.3900	42.6500	42.1700	42.1936	-0.088%	2,124	+10.133%
2026-05-01	42.2900	42.2900	42.1500	42.2309	+0.774%	3,846	+10.036%
2026-04-30	41.1550	41.9067	41.0500	41.9067	+2.575%	3,102	+10.887%
2026-04-29	41.1600	41.1600	40.7900	40.8547	+0.133%	7,327	+13.742%
2026-04-28	40.9100	40.9200	40.7400	40.8003	-1.696%	1,198	+13.894%
2026-04-27	41.3900	41.5562	41.3600	41.5043	-0.567%	12,400	+11.962%
2026-04-24	41.6900	41.8500	41.6900	41.7409	+1.109%	3,618	+11.327%
2026-04-23	41.4450	41.4450	40.7600	41.2831	-0.749%	447	+12.562%
2026-04-22	41.5750	41.6300	41.5200	41.5947	+0.326%	5,773	+11.719%
2026-04-21	41.9750	41.9750	41.4594	41.4594	-0.584%	871	+12.083%
2026-04-20	41.4700	41.7031	41.3800	41.7031	+0.597%	5,020	+11.428%
2026-04-17	41.4000	41.5900	41.3500	41.4557	+2.115%	2,703	+12.093%
2026-04-16	40.4600	40.5969	40.4400	40.5969	+0.697%	891	+14.465%
2026-04-15	40.2800	40.3200	40.0100	40.3160	-0.234%	30,891	+15.262%
2026-04-14	40.8000	40.8000	39.9400	40.4106	+1.312%	5,819	+14.992%
2026-04-13	39.3500	39.8871	39.1200	39.8871	+1.759%	23,109	+16.502%
2026-04-10	39.1500	39.3700	39.1500	39.1978	+0.185%	4,496	+18.550%
2026-04-09	38.8000	39.1256	38.7100	39.1256	+0.933%	1,412	+18.769%
2026-04-08	38.6800	38.8400	38.6800	38.7640	+3.878%	5,279	+19.877%
2026-04-07	37.0900	37.3168	37.0900	37.3168	+0.205%	4,378	+24.526%
2026-04-06	37.1500	37.2404	37.0800	37.2404	+0.663%	5,655	+24.781%
2026-04-02	36.1600	36.9953	36.1600	36.9953	+0.710%	324	+25.608%
2026-04-01	36.6800	36.9900	36.6800	36.7345	+1.506%	275	+26.500%
2026-03-31	35.5800	36.1896	35.3800	36.1896	+3.972%	3,856	+28.405%
2026-03-30	35.1600	35.2650	34.8000	34.8071	-1.989%	9,691	+33.505%
2026-03-27	35.7800	35.7950	35.4301	35.5135	-1.422%	12,088	+30.849%
2026-03-26	36.4830	36.4830	36.0259	36.0259	-2.703%	19,012	+28.988%
2026-03-25	36.8700	37.0268	36.8700	37.0268	+0.615%	693	+25.501%
2026-03-24	37.3900	37.4000	36.4300	36.8006	+0.658%	49,649	+26.273%
2026-03-23	37.0700	37.6200	36.5200	36.5600	+1.445%	52,283	+27.104%
2026-03-20	36.3900	36.3900	36.0394	36.0394	-2.051%	229	+28.940%
2026-03-19	36.4100	36.7939	36.3701	36.7939	+0.695%	1,266	+26.296%
2026-03-18	36.9400	36.9900	36.5398	36.5398	-1.148%	1,152	+27.174%
2026-03-17	36.9400	37.1600	36.9250	36.9640	+0.607%	5,439	+25.714%
2026-03-16	36.7500	36.7500	36.7400	36.7408	+0.912%	5,590	+26.478%
2026-03-13	36.4276	36.4600	36.4086	36.4086	-0.099%	472	+27.632%
2026-03-12	36.8100	36.8100	36.4447	36.4447	-2.209%	228	+27.506%
2026-03-11	37.2100	37.3200	37.1200	37.2681	-0.115%	1,518	+24.689%
2026-03-10	37.3109	37.3109	37.3109	37.3109	-0.203%	203	+24.546%
2026-03-09	36.6000	37.3867	36.6000	37.3867	+1.049%	10,227	+24.293%
2026-03-06	37.2900	37.2900	36.9985	36.9985	-2.408%	9,439	+25.597%
2026-03-05	37.7900	37.9115	37.7150	37.9115	-1.183%	1,157	+22.573%
2026-03-04	38.3800	38.4200	38.1900	38.3653	+0.471%	3,534	+21.123%
2026-03-03	37.7500	38.1854	37.7500	38.1854	-1.955%	562	+21.693%
2026-03-02	38.7400	38.9469	38.7400	38.9469	+0.542%	39,395	+19.314%
2026-02-27	38.5150	38.7369	38.5150	38.7369	-0.248%	2,861	+19.961%
2026-02-26	38.5800	38.8333	38.4900	38.8333	-0.252%	11,236	+19.663%
2026-02-25	38.9316	38.9316	38.9316	38.9316	+0.541%	73	+19.361%
2026-02-24	38.6924	38.7223	38.6000	38.7223	+1.353%	508	+20.006%
2026-02-23	38.4700	38.4700	38.1150	38.2055	-1.577%	3,028	+21.629%
2026-02-20	38.6600	38.8176	38.6500	38.8176	+0.743%	1,000	+19.711%
2026-02-19	38.4600	38.5312	38.4100	38.5312	-0.184%	667	+20.601%
2026-02-18	38.7100	38.7600	38.4800	38.6022	+0.819%	50,156	+20.379%
2026-02-17	37.8100	38.2888	37.8100	38.2888	+0.225%	1,207	+21.365%
2026-02-13	38.2999	38.4200	38.2029	38.2029	+1.292%	3,714	+21.638%
2026-02-12	38.5900	38.5900	37.7155	37.7155	-2.088%	5,690	+23.210%
2026-02-11	38.5400	38.6300	38.3950	38.5197	+0.190%	19,793	+20.637%
2026-02-10	38.5800	38.6800	38.4465	38.4465	+0.015%	23,279	+20.867%
2026-02-09	38.4900	38.5000	38.4150	38.4408	+0.490%	31,143	+20.885%
2026-02-06	38.0593	38.2533	38.0593	38.2533	+3.171%	654	+21.477%
2026-02-05	37.3566	37.3566	37.0450	37.0776	-0.529%	1,495	+25.329%
2026-02-04	37.3800	37.3800	37.2747	37.2747	-0.193%	749	+24.667%
2026-02-03	37.3200	37.3468	36.9900	37.3468	-0.906%	754	+24.426%
2026-02-02	37.7100	37.7100	37.6884	37.6884	+1.118%	412	+23.298%
2026-01-30	37.3600	37.3600	37.1400	37.2716	-1.392%	7,934	+24.677%
2026-01-29	37.8000	37.8000	37.3301	37.7979	+0.366%	1,598	+22.941%
2026-01-28	37.6950	37.8000	37.6602	37.6602	-0.130%	14,763	+23.390%
2026-01-27	37.6300	37.7600	37.4900	37.7094	+0.113%	4,600	+23.229%
2026-01-26	37.6300	37.7000	37.6101	37.6669	+0.094%	8,144	+23.369%
2026-01-23	37.8500	37.8500	37.6200	37.6316	-0.778%	6,354	+23.484%
2026-01-22	38.0750	38.1150	37.9268	37.9268	+0.264%	821	+22.523%
2026-01-21	37.4700	37.8268	37.4700	37.8268	+1.823%	2,157	+22.847%
2026-01-20	37.4000	37.4614	37.1200	37.1494	-1.297%	2,535	+25.087%
2026-01-16	37.5900	37.7599	37.5900	37.6376	-0.141%	1,983	+23.465%
2026-01-15	37.9099	37.9400	37.6200	37.6907	+0.854%	125,986	+23.291%
2026-01-14	37.3717	37.3717	37.3717	37.3717	-0.165%	53	+24.343%
2026-01-13	37.4000	37.4335	37.4000	37.4335	-0.034%	470	+24.138%
2026-01-12	37.0966	37.4463	37.0966	37.4463	+0.205%	357	+24.095%
2026-01-09	37.3698	37.3698	37.3698	37.3698	+0.816%	228	+24.349%
2026-01-08	36.8800	37.1200	36.8600	37.0675	-0.053%	9,452	+25.363%
2026-01-07	37.1000	37.1100	37.0872	37.0872	-0.570%	1,590	+25.297%
2026-01-06	36.9850	37.2999	36.9850	37.2999	+1.686%	22,838	+24.582%
2026-01-05	36.7000	36.7600	36.6813	36.6813	+1.045%	3,542	+26.683%
2026-01-02	36.2100	36.3019	36.1600	36.3019	+0.726%	9,645	+28.007%
2025-12-31	36.2200	36.2302	36.0403	36.0403	-0.898%	958	+28.936%
2025-12-30	36.4940	36.5400	36.3667	36.3667	-0.424%	12,996	+27.779%
2025-12-29	36.5200	36.5489	36.4500	36.5217	-0.514%	3,387	+27.237%
2025-12-26	36.6950	36.7700	36.6700	36.7105	-0.267%	6,560	+26.583%
2025-12-24	36.7150	36.8200	36.7150	36.8088	+0.547%	26,718	+26.245%
2025-12-23	36.8300	36.8300	36.5100	36.6086	-0.759%	30,613	+26.935%
2025-12-22	36.9350	37.0100	36.8884	36.8884	+0.813%	1,361	+25.972%
2025-12-19	36.5700	36.5909	36.5082	36.5909	+1.107%	921	+26.996%
2025-12-18	36.6800	36.6800	36.1901	36.1901	+0.603%	1,077	+28.403%
2025-12-17	36.6000	36.6000	35.9731	35.9731	-0.857%	2,052	+29.177%
2025-12-16	36.4190	36.4295	36.2193	36.2842	-0.602%	13,581	+28.070%
2025-12-15	36.5204	36.5800	36.5038	36.5038	-0.201%	3,224	+27.299%
2025-12-12	36.7200	36.8100	36.5000	36.5773	-1.338%	6,362	+27.044%
2025-12-11	36.9200	37.4200	36.7650	37.0734	+0.620%	27,509	+25.344%
2025-12-10	36.5200	36.8450	36.4850	36.8450	+0.485%	5,271	+26.121%
2025-12-09	36.4500	36.6673	36.4050	36.6673	+1.126%	8,445	+26.732%
2025-12-08	36.2591	36.2591	36.2591	36.2591	-0.004%	112	+28.158%
2025-12-05	36.2700	36.2701	36.2607	36.2607	+0.398%	1,859	+28.153%
2025-12-04	36.1096	36.1500	36.1096	36.1169	+0.226%	1,619	+28.663%
2025-12-03	35.8762	36.0700	35.8762	36.0356	+0.800%	2,624	+28.953%
2025-12-02	35.7495	35.7495	35.7495	35.7495	+0.203%	152	+29.985%
2025-12-01	35.8300	35.8300	35.6769	35.6769	-0.620%	234	+30.250%
2025-11-28	35.8995	35.8995	35.8995	35.8995	+0.749%	82	+29.442%
2025-11-26	35.2700	35.6326	35.2700	35.6326	+1.175%	3,454	+30.412%
2025-11-25	34.9700	35.2187	34.4400	35.2187	+2.056%	10,468	+31.944%
2025-11-24	34.1600	34.5300	34.1600	34.5091	+1.418%	862	+34.658%
2025-11-21	33.4676	34.0700	33.4676	34.0267	+2.265%	1,390	+36.567%
2025-11-20	34.0300	34.0300	33.2730	33.2730	-1.853%	1,262	+39.660%
2025-11-19	33.9300	33.9300	33.9013	33.9013	-0.233%	413	+37.072%
2025-11-18	33.2900	34.1600	33.2900	33.9804	-0.051%	12,440	+36.753%
2025-11-17	34.4850	34.4850	33.8100	33.9977	-1.536%	1,256	+36.683%
2025-11-14	34.5281	34.5281	34.5281	34.5281	-0.257%	56	+34.583%
2025-11-13	34.6170	34.6170	34.6170	34.6170	-2.399%	162	+34.238%
2025-11-12	35.5601	35.6300	35.4680	35.4680	+0.317%	5,187	+31.017%
2025-11-11	35.3560	35.3560	35.3560	35.3560	-0.119%	34	+31.432%
2025-11-10	35.3980	35.3980	35.3980	35.3980	+1.439%	16	+31.276%
2025-11-07	34.4000	34.8958	34.4000	34.8958	+0.635%	3,615	+33.165%
2025-11-06	34.7250	34.7599	34.6336	34.6757	-1.078%	2,243	+34.011%
2025-11-05	34.7100	35.0535	34.7100	35.0535	+1.555%	556	+32.566%
2025-11-04	34.5660	34.5660	34.5167	34.5167	-1.534%	508	+34.628%
2025-11-03	34.9082	35.0544	34.9082	35.0544	-0.280%	486	+32.563%
2025-10-31	34.9300	35.1530	34.9200	35.1530	+0.910%	2,040	+32.191%
2025-10-30	34.9500	34.9500	34.8000	34.8360	-1.198%	753	+33.394%
2025-10-29	35.6000	35.6000	35.2583	35.2583	-1.169%	483	+31.796%
2025-10-28	35.8014	35.8014	35.6754	35.6754	-0.663%	1,689	+30.255%
2025-10-27	35.8300	35.9134	35.8300	35.9134	+0.849%	8,500	+29.392%
2025-10-24	35.6111	35.6111	35.6111	35.6111	+0.692%	9	+30.490%
2025-10-23	35.3662	35.3662	35.3662	35.3662	+1.080%	24	+31.394%
2025-10-22	34.9884	34.9884	34.9884	34.9884	-1.142%	58	+32.813%
2025-10-21	35.4500	35.4662	35.3926	35.3926	+0.429%	1,355	+31.296%
2025-10-20	35.1210	35.2413	35.1210	35.2413	+1.085%	241	+31.860%
2025-10-17	34.8629	34.8629	34.8629	34.8629	+0.140%	239	+33.291%
2025-10-16	35.1200	35.1200	34.8143	34.8143	-1.139%	720	+33.477%
2025-10-15	35.2154	35.2154	35.2154	35.2154	+0.664%	47	+31.957%
2025-10-14	35.2700	35.2700	34.5100	34.9831	+0.638%	1,132	+32.833%
2025-10-13	34.7401	34.7613	34.7401	34.7613	+1.843%	259	+33.681%
2025-10-10	34.5500	34.5500	34.1321	34.1321	-3.034%	2,490	+36.145%
2025-10-09	35.2002	35.2002	35.2002	35.2002	-0.880%	37	+32.014%
2025-10-08	35.4550	35.5126	35.4300	35.5126	+0.885%	2,022	+30.852%
2025-10-07	35.2009	35.2009	35.2009	35.2009	-1.077%	40	+32.011%
2025-10-06	35.6918	35.6918	35.5841	35.5841	+0.195%	413	+30.590%
2025-10-03	35.7690	35.7690	35.5148	35.5148	+0.206%	154	+30.844%
2025-10-02	35.2310	35.4417	35.2310	35.4417	+0.283%	10,381	+31.114%
2025-10-01	35.2957	35.3416	35.1700	35.3416	+0.132%	2,907	+31.486%
2025-09-30	35.0916	35.2950	35.0700	35.2950	+0.367%	3,051	+31.659%
2025-09-29	35.1899	35.2600	35.1009	35.1658	+0.183%	20,694	+32.143%
2025-09-26	35.0200	35.1014	34.8600	35.1014	+0.942%	4,359	+32.385%
2025-09-25	34.7800	34.7900	34.7740	34.7740	-0.884%	519	+33.632%
2025-09-24	35.1200	35.1200	35.0840	35.0840	-0.496%	2,002	+32.451%
2025-09-23	35.5180	35.5180	35.2588	35.2588	-0.413%	934	+31.794%
2025-09-22	35.3600	35.4052	35.3050	35.4052	+0.194%	1,714	+31.249%
2025-09-19	35.1300	35.3367	35.1300	35.3367	-0.035%	601	+31.504%
2025-09-18	35.3400	35.4400	35.3300	35.3491	+2.099%	3,562	+31.458%
2025-09-17	34.4500	34.6700	34.4300	34.6225	+0.267%	1,430	+34.216%
2025-09-16	34.3900	34.5303	34.2700	34.5303	+0.334%	626	+34.575%
2025-09-15	34.1700	34.4500	34.1700	34.4154	+0.685%	17,197	+35.024%
2025-09-12	34.2200	34.2403	34.1811	34.1811	-0.993%	931	+35.950%
2025-09-11	34.0000	34.5300	34.0000	34.5238	+1.433%	41,266	+34.600%
2025-09-10	34.0100	34.0359	34.0100	34.0359	-0.322%	153	+36.530%
2025-09-09	34.0000	34.1459	33.9801	34.1459	-0.097%	5,038	+36.090%
2025-09-08	33.9100	34.1790	33.9100	34.1790	+0.821%	496	+35.958%
2025-09-05	33.9007	33.9007	33.9007	33.9007	-0.043%	27	+37.074%
2025-09-04	33.7600	33.9153	33.7600	33.9153	+1.010%	2,421	+37.015%
2025-09-03	33.4900	33.5761	33.4631	33.5761	+0.124%	2,164	+38.399%
2025-09-02	33.2800	33.5345	33.1900	33.5345	-0.755%	953	+38.571%
2025-08-29	34.8300	34.8300	33.7400	33.7897	-1.682%	6,399	+37.524%
2025-08-28	34.4300	34.4300	33.9600	34.3678	+1.159%	9,411	+35.211%
2025-08-27	33.8800	34.4000	33.8200	33.9741	+0.572%	56,929	+36.778%
2025-08-26	33.7750	33.8100	33.7300	33.7810	+0.762%	14,500	+37.560%
2025-08-25	34.0000	34.0000	33.5257	33.5257	-0.528%	25,281	+38.607%
2025-08-22	33.6507	33.8100	33.6500	33.7035	+2.492%	15,922	+37.876%
2025-08-21	32.7722	32.8839	32.7722	32.8839	-0.315%	533	+41.313%
2025-08-20	32.6600	32.9878	32.6600	32.9878	-0.412%	2,450	+40.868%
2025-08-19	33.3600	33.3600	33.1243	33.1243	-1.016%	1,456	+40.287%
2025-08-18	33.4000	33.4644	33.4000	33.4644	+0.456%	720	+38.861%
2025-08-15	33.2500	33.3125	33.2500	33.3125	-0.329%	1,011	+39.494%
2025-08-14	33.2600	33.4225	33.2500	33.4225	-1.050%	3,400	+39.035%
2025-08-13	33.6302	33.7770	33.6302	33.7770	+1.876%	115	+37.576%
2025-08-12	32.9100	33.1550	32.9100	33.1550	+2.493%	2,436	+40.157%
2025-08-11	32.3400	32.3484	32.3400	32.3484	-0.434%	298	+43.652%
2025-08-08	32.4900	32.4900	32.4894	32.4894	+0.357%	360	+43.028%
2025-08-07	32.3738	32.3738	32.3738	32.3738	-0.278%	265	+43.539%
2025-08-06	32.3100	32.4642	32.3100	32.4642	+0.637%	120	+43.140%
2025-08-05	32.1300	32.3100	31.7900	32.2587	-0.170%	23,080	+44.051%
2025-08-04	32.0900	32.3136	32.0900	32.3136	+2.964%	1,000	+43.807%
2025-08-01	31.1900	31.4100	31.1900	31.3834	-1.834%	793	+48.069%
2025-07-31	32.2500	32.2900	31.9696	31.9696	-0.958%	1,502	+45.354%
2025-07-30	32.2300	32.5100	32.2300	32.2788	+0.036%	675	+43.962%
2025-07-29	32.4000	32.4000	32.2200	32.2671	-0.681%	8,599	+44.014%
2025-07-28	32.5269	32.5269	32.4600	32.4882	+0.211%	4,807	+43.034%
2025-07-25	32.4199	32.4199	32.4199	32.4199	+0.426%	22	+43.335%
2025-07-24	32.2823	32.2823	32.2823	32.2823	-0.442%	125	+43.946%
2025-07-23	32.3400	32.4256	32.3400	32.4256	+1.425%	330	+43.310%
2025-07-22	31.9700	31.9700	31.9700	31.9700	+0.257%	48	+45.352%
2025-07-21	32.0000	32.0500	31.8700	31.8881	+0.548%	6,842	+45.726%
2025-07-18	31.7142	31.7142	31.7142	31.7142	-0.061%	166	+46.525%
2025-07-17	31.5300	31.7334	31.5300	31.7334	+1.356%	1,089	+46.436%
2025-07-16	30.8600	31.3088	30.8600	31.3088	+0.481%	1,619	+48.422%
2025-07-15	31.1590	31.1590	31.1590	31.1590	-0.610%	150	+49.135%
2025-07-14	31.2100	31.3502	31.2100	31.3502	+0.326%	285	+48.226%
2025-07-11	31.3100	31.3100	31.2482	31.2482	-0.941%	3,726	+48.710%
2025-07-10	31.5700	31.6700	31.5450	31.5450	+0.168%	11,748	+47.311%
2025-07-09	31.2500	31.4921	30.9836	31.4921	+0.750%	4,564	+47.558%
2025-07-08	31.2300	31.3500	31.2100	31.2576	+0.279%	2,903	+48.665%
2025-07-07	31.3400	31.3400	31.1707	31.1707	-1.077%	5,292	+49.079%
2025-07-03	30.6500	31.5550	30.6500	31.5100	+1.416%	12,949	+47.474%
2025-07-02	30.1600	31.0826	30.1600	31.0700	+0.433%	5,907	+49.563%
2025-07-01	30.9045	31.0465	30.8300	30.9362	+0.099%	8,583	+50.209%
2025-06-30	30.8500	30.9200	30.8300	30.9056	+2.066%	7,143	+50.358%
2025-06-27	30.7300	30.7400	30.2800	30.2800	-1.352%	931	+53.465%
2025-06-26	30.5900	30.6950	30.3200	30.6950	+1.310%	23,332	+51.390%
2025-06-25	30.3100	30.4199	30.2600	30.2982	-0.208%	7,032	+53.372%
2025-06-24	30.3615	30.3615	30.3615	30.3615	+1.845%	250	+53.053%
2025-06-23	29.3600	29.8114	29.3600	29.8114	+0.987%	6,143	+55.877%
2025-06-20	29.0400	29.7965	29.0400	29.5200	-0.256%	16,364	+57.416%
2025-06-18	29.3900	29.7549	29.3900	29.5959	+0.360%	6,273	+57.012%
2025-06-17	29.5400	29.7145	29.4400	29.4897	-1.097%	6,163	+57.577%
2025-06-16	29.5600	29.8850	29.5600	29.8167	+1.725%	5,047	+55.849%
2025-06-13	29.5300	29.6999	29.3112	29.3112	-2.029%	4,116	+58.537%
2025-06-12	29.6700	29.9182	29.6700	29.9182	-0.014%	7,033	+55.321%
2025-06-11	29.9300	30.1900	29.9223	29.9223	-0.249%	6,149	+55.299%
2025-06-10	29.8900	29.9970	29.8300	29.9970	+0.594%	6,338	+54.912%
2025-06-09	29.2700	29.9201	29.2700	29.8200	+0.303%	6,455	+55.832%
2025-06-06	29.7300	29.7300	29.7300	29.7300	+1.079%	25	+56.304%
2025-06-05	29.5600	29.5600	29.4125	29.4125	-0.401%	1,046	+57.991%
2025-06-04	29.6400	29.6700	29.5309	29.5309	-0.072%	9,421	+57.358%
2025-06-03	29.4768	29.5900	29.4768	29.5521	+1.449%	2,837	+57.245%
2025-06-02	29.1300	29.1300	29.1300	29.1300	+0.250%	102	+59.523%
2025-05-30	29.0240	29.0575	29.0240	29.0575	+0.002%	1,239	+59.921%
2025-05-29	29.1350	29.1350	29.0217	29.0569	-0.354%	810	+59.924%
2025-05-28	29.2400	29.2900	29.1600	29.1600	-0.906%	11,599	+59.359%
2025-05-27	29.3100	29.4267	29.3100	29.4267	+2.266%	2,508	+57.915%
2025-05-23	28.7747	28.7747	28.7747	28.7747	-0.845%	30	+61.493%
2025-05-22	28.9315	29.0200	28.9315	29.0200	+0.144%	998	+60.128%
2025-05-21	29.4250	29.4300	28.9783	28.9783	-2.138%	2,341	+60.358%
2025-05-20	29.5800	29.6115	29.5800	29.6115	-0.050%	134	+56.929%
2025-05-19	29.5500	29.7900	29.4900	29.6264	-0.497%	2,681	+56.850%
2025-05-16	29.6600	29.7745	29.5600	29.7745	+0.714%	1,228	+56.070%
2025-05-15	29.3700	29.5633	29.3700	29.5633	+0.114%	571	+57.185%
2025-05-14	29.7900	29.7900	29.5295	29.5295	-0.295%	8,028	+57.365%
2025-05-13	29.5100	29.7100	29.5100	29.6168	+0.158%	1,808	+56.901%
2025-05-12	29.0800	29.5700	28.9500	29.5700	+5.645%	6,569	+57.149%
2025-05-09	28.0050	28.0100	27.9899	27.9899	-0.463%	1,671	+66.021%
2025-05-08	28.3190	28.3190	28.1200	28.1200	+1.538%	5,120	+65.253%
2025-05-07	27.7100	27.7696	27.4700	27.6942	+0.749%	19,436	+67.794%
2025-05-06	27.5428	27.5550	27.4400	27.4884	-0.332%	5,107	+69.050%
2025-05-05	27.6700	27.7290	27.5801	27.5801	-0.196%	1,433	+68.488%
2025-05-02	27.5109	27.6344	27.5109	27.6344	+2.146%	22,701	+68.157%
2025-05-01	27.3381	27.3381	27.0539	27.0539	+0.623%	606	+71.765%
2025-04-30	26.4959	26.8864	26.4959	26.8864	-0.314%	2,110	+72.835%
2025-04-29	26.7900	26.9800	26.7500	26.9711	+0.595%	5,150	+72.292%
2025-04-28	26.8116	26.8116	26.8116	26.8116	+0.205%	126	+73.317%
2025-04-25	26.5665	26.7567	26.5665	26.7567	+0.569%	9,640	+73.673%
2025-04-24	26.4500	26.6052	26.4500	26.6052	+2.659%	9,022	+74.662%
2025-04-23	26.2700	26.2700	25.9162	25.9162	+2.222%	682	+79.305%
2025-04-22	25.3200	25.3529	25.2200	25.3529	+2.685%	1,398	+83.289%
2025-04-21	24.6900	24.6900	24.6900	24.6900	-2.140%	61	+88.210%
2025-04-17	25.2199	25.3700	25.2199	25.2299	+0.694%	467	+84.183%
2025-04-16	25.0559	25.0559	25.0559	25.0559	-1.872%	255	+85.462%
2025-04-15	25.6200	25.6320	25.5338	25.5338	+0.164%	8,953	+81.991%
2025-04-14	25.3200	25.5500	25.2700	25.4919	+1.082%	9,290	+82.290%
2025-04-11	24.6300	25.2800	24.6300	25.2191	+1.107%	158,045	+84.262%
2025-04-10	24.9300	25.0200	24.6300	24.9431	-3.999%	1,746	+86.300%
2025-04-09	23.3500	25.9820	23.3500	25.9820	+10.667%	26,996	+78.851%
2025-04-08	24.9100	25.0100	23.2500	23.4777	-2.658%	136,137	+97.929%
2025-04-07	24.0400	24.3450	23.9100	24.1187	-0.705%	1,277	+92.668%
2025-04-04	24.2500	24.2900	24.2500	24.2900	-5.487%	256	+91.310%
2025-04-03	25.6900	25.9033	25.6900	25.7002	-6.499%	11,477	+80.812%
2025-04-02	27.3400	27.4865	27.3304	27.4865	+1.553%	3,493	+69.062%
2025-04-01	26.9850	27.0661	26.9850	27.0661	+0.594%	204	+71.687%
2025-03-31	26.6060	26.9062	26.6000	26.9062	-0.121%	6,459	+72.708%
2025-03-28	27.0128	27.0200	26.8310	26.9387	-2.397%	11,062	+72.499%
2025-03-27	27.7300	27.7300	27.6004	27.6004	-0.945%	9,786	+68.364%
2025-03-26	27.7900	27.8637	27.7900	27.8637	-1.361%	6,201	+66.773%
2025-03-25	28.3500	28.3500	28.1910	28.2481	-0.148%	2,499	+64.503%
2025-03-24	28.1700	28.2899	28.1700	28.2899	+2.361%	2,273	+64.260%
2025-03-21	27.4944	27.6375	27.4944	27.6375	-0.405%	750	+68.138%
2025-03-20	27.9800	27.9800	27.7300	27.7500	+0.144%	6,478	+67.456%
2025-03-19	27.3500	27.7200	27.1200	27.7100	+1.105%	2,151	+67.698%
2025-03-18	27.3900	27.4071	27.3500	27.4071	-1.484%	1,415	+69.551%
2025-03-17	27.6500	27.8900	27.5900	27.8200	+1.867%	3,208	+67.035%
2025-03-14	27.3100	27.3142	27.2992	27.3100	+2.285%	781	+70.154%
2025-03-13	26.7850	26.7850	26.6600	26.7000	-1.181%	8,185	+74.042%
2025-03-12	26.8322	27.1000	26.8300	27.0192	+0.294%	42,194	+71.985%
2025-03-11	26.7501	27.1100	26.5784	26.9400	+0.010%	19,379	+72.491%
2025-03-10	27.2690	27.3000	26.8500	26.9372	-3.189%	9,956	+72.509%
2025-03-07	27.8887	27.8887	27.8244	27.8244	+0.669%	2,880	+67.008%
2025-03-06	27.7500	27.8000	27.5600	27.6395	-2.266%	4,766	+68.126%
2025-03-05	27.8185	28.3200	27.7800	28.2802	+1.184%	15,232	+64.317%
2025-03-04	27.6900	28.0000	27.6301	27.9493	-1.448%	2,309	+66.262%
2025-03-03	28.2900	28.3600	28.0900	28.3600	-2.079%	713	+63.854%
2025-02-28	28.8452	28.9622	28.5400	28.9622	+1.019%	4,097	+60.447%
2025-02-27	29.1220	29.1400	28.6700	28.6700	-1.566%	3,181	+62.083%
2025-02-26	29.4400	29.4400	29.1260	29.1260	+0.227%	946	+59.545%
2025-02-25	28.8700	29.1900	28.8533	29.0599	-0.558%	13,362	+59.908%
2025-02-24	29.4723	29.4790	29.2230	29.2230	-0.872%	21,565	+59.016%
2025-02-21	29.4800	29.4800	29.4800	29.4800	-2.400%	193	+57.629%
2025-02-20	30.2050	30.2050	30.2050	30.2050	-1.249%	13	+53.846%
2025-02-19	30.5441	30.6500	30.5420	30.5871	-1.013%	14,803	+51.924%
2025-02-18	30.7640	30.9000	30.7500	30.9000	+0.849%	722	+50.385%
2025-02-14	30.5000	30.6400	30.5000	30.6400	0.000%	3,235	+51.662%
2025-02-13	30.4200	30.6400	30.4200	30.6400	+2.099%	521	+51.662%
2025-02-12	30.1200	30.1200	30.0100	30.0100	-0.675%	406	+54.845%
2025-02-11	30.1650	30.2139	30.1150	30.2139	-0.383%	5,249	+53.800%
2025-02-10	29.8500	30.3300	29.8500	30.3300	+0.430%	1,000	+53.212%
2025-02-07	30.2300	30.2312	30.2002	30.2002	-1.371%	980	+53.870%
2025-02-06	30.6200	30.6200	30.6200	30.6200	+0.295%	2	+51.761%
2025-02-05	30.3424	30.5300	30.3300	30.5300	+0.693%	551	+52.208%
2025-02-04	30.2100	30.3200	30.2100	30.3200	+0.895%	225	+53.262%
2025-02-03	29.9900	30.1648	29.9900	30.0509	-1.064%	1,655	+54.635%
2025-01-31	30.8050	30.8050	30.3741	30.3741	-1.094%	3,346	+52.989%
2025-01-30	30.7300	30.7300	30.7100	30.7100	+0.887%	577	+51.316%
2025-01-29	30.4800	30.4800	30.4000	30.4400	+0.082%	1,482	+52.658%
2025-01-28	30.2772	30.4380	30.2450	30.4151	+0.812%	1,500	+52.783%
2025-01-27	30.1200	30.1700	29.8700	30.1700	-1.694%	9,975	+54.024%
2025-01-24	30.6800	30.7840	30.6600	30.6900	+0.108%	9,055	+51.414%
2025-01-23	30.5428	30.6570	30.4910	30.6570	+0.317%	37,409	+51.577%
2025-01-22	30.6700	30.6800	30.5600	30.5600	+0.219%	673	+52.059%
2025-01-21	30.3201	30.5400	30.3201	30.4932	+0.771%	10,156	+52.392%
2025-01-17	30.3300	30.3300	30.2500	30.2600	+0.864%	1,122	+53.566%
2025-01-16	29.9800	30.0009	29.9800	30.0009	+0.137%	1,359	+54.892%
2025-01-15	29.8900	29.9600	29.8899	29.9600	+1.811%	600	+55.104%

.dark-mode .knYX4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knYX4H{ color: #333333; background-color: white; border: 2px solid #333333; }OPTZOptimize Strategy Index ETFstock NASDAQ ETF

OPTZ
Optimize Strategy Index ETF
stock NASDAQ ETF