Scarica l'app Stockscreener
46.10
2.31%
-1.0908
Storico Dei Prezzi Delle Azioni Di Optimize Strategy Index Etf (OPTZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07-07 | $46.11 | $45.54 | $0.57 | 2,050.0 | -3.03% |
| 2026-07-06 | $47.76 | $47.19 | $0.5692 | 3,357.0 | +1.11% |
| 2026-07-02 | $47.40 | $46.67 | $0.7272 | 1,482.0 | -3.32% |
| 2026-07-01 | $48.77 | $48.28 | $0.4933 | 3,171.0 | -2.98% |
| 2026-06-30 | $49.76 | $49.29 | $0.4685 | 1,362.0 | +2.22% |
| 2026-06-29 | $48.68 | $48.53 | $0.1481 | 303.0 | +1.64% |
| 2026-06-26 | $48.20 | $47.89 | $0.3084 | 815.0 | -2.21% |
| 2026-06-25 | $48.97 | $48.65 | $0.3222 | 3,787.0 | +2.77% |
| 2026-06-24 | $47.97 | $47.20 | $0.7701 | 19,444.0 | -0.25% |
| 2026-06-23 | $48.11 | $47.77 | $0.3409 | 2,061.0 | -3.23% |
| 2026-06-22 | $49.53 | $49.13 | $0.40 | 7,466.0 | +1.26% |
| 2026-06-18 | $48.83 | $48.64 | $0.19 | 1,157.0 | +2.70% |
| 2026-06-17 | $48.49 | $47.47 | $1.02 | 2,558.0 | -0.48% |
| 2026-06-16 | $48.93 | $47.70 | $1.23 | 2,145.0 | -1.59% |
| 2026-06-15 | $48.94 | $47.92 | $1.02 | 2,119.0 | +2.26% |
| 2026-06-12 | $47.40 | $47.40 | $0.00 | 130.0 | +1.81% |
| 2026-06-11 | $46.55 | $46.55 | $0.00 | 109.0 | +4.07% |
| 2026-06-10 | $44.84 | $44.73 | $0.1127 | 253.0 | -1.49% |
| 2026-06-09 | $46.25 | $43.91 | $2.34 | 3,626.0 | -0.45% |
Optimize Strategy Index Etf Stock (OPTZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Optimize Strategy Index Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OPTZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Optimize Strategy Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Optimize Strategy Index Etf Storia dei prezzi delle azioni (OPTZ) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-07 | $48.77 | $45.54 | $3.23 | 10,060.0 | -8.04% |
| 2026-06 | $49.76 | $43.91 | $5.85 | 57,105.0 | +8.47% |
| 2026-05 | $46.16 | $42.12 | $4.04 | 124,837.0 | +9.46% |
| 2026-04 | $41.98 | $36.16 | $5.82 | 124,609.0 | +15.80% |
| 2026-03 | $38.95 | $34.80 | $4.15 | 227,643.0 | -6.58% |
| 2026-02 | $38.93 | $36.99 | $1.94 | 158,415.0 | +3.93% |
| 2026-01 | $38.12 | $36.16 | $1.96 | 224,400.0 | +3.42% |
Optimize Strategy Index Etf Storia dei prezzi delle azioni (OPTZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $37.42 | $35.68 | $1.74 | 156,677.0 | +1.30% |
| 2025-11 | $35.90 | $33.27 | $2.63 | 44,490.0 | +2.12% |
| 2025-10 | $35.91 | $34.13 | $1.78 | 35,993.0 | -0.40% |
| 2025-09 | $35.52 | $33.19 | $2.33 | 110,138.0 | +4.45% |
| 2025-08 | $34.83 | $31.19 | $3.64 | 166,465.0 | +5.69% |
| 2025-07 | $32.53 | $30.16 | $2.37 | 81,603.0 | +3.44% |
| 2025-06 | $30.92 | $29.04 | $1.88 | 122,200.0 | +6.36% |
| 2025-05 | $29.79 | $27.05 | $2.74 | 96,618.0 | +8.08% |
| 2025-04 | $27.49 | $23.25 | $4.24 | 342,340.0 | -0.07% |
| 2025-03 | $28.36 | $26.58 | $1.78 | 156,470.0 | -7.10% |
| 2025-02 | $30.90 | $28.54 | $2.36 | 72,706.0 | -4.65% |
| 2025-01 | $30.80 | $28.99 | $1.82 | 147,785.0 | +2.93% |
Optimize Strategy Index Etf Storia dei prezzi delle azioni (OPTZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.72 | $29.52 | $2.20 | 147,569.0 | -5.54% |
| 2024-11 | $31.37 | $28.80 | $2.57 | 116,737.0 | +8.85% |
| 2024-10 | $29.36 | $28.16 | $1.20 | 206,882.0 | +0.31% |
| 2024-09 | $28.73 | $26.53 | $2.20 | 195,587.0 | +2.80% |
| 2024-08 | $27.91 | $25.55 | $2.36 | 236,621.0 | +1.21% |
| 2024-07 | $28.08 | $26.16 | $1.92 | 360,758.0 | +2.53% |
| 2024-06 | $27.14 | $26.42 | $0.72 | 598,966.0 | +0.68% |
| 2024-05 | $26.85 | $25.05 | $1.80 | 5,060,480.0 | +5.99% |
| 2024-04 | $25.59 | $25.14 | $0.4426 | 161.0 | +0.00% |
0.11%
Capitalizzazione:
|
Volume (24 ore):