Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
24.66
+0.14 (0.58%)
Apr 1, 2026, 4:00 PM EDT - Market closed
OEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.64 | 24.75 | 24.64 | 24.66 | - | 0.56% | 1,624 |
| Mar 31, 2026 | 24.23 | 24.52 | 24.23 | 24.52 | 24.52 | 2.43% | 5,455 |
| Mar 30, 2026 | 24.05 | 24.05 | 23.88 | 23.94 | 23.94 | -0.38% | 7,085 |
| Mar 27, 2026 | 24.17 | 24.17 | 24.03 | 24.03 | 24.03 | -1.23% | 18,331 |
| Mar 26, 2026 | 24.56 | 24.56 | 24.33 | 24.33 | 24.33 | -1.34% | 14,937 |
| Mar 25, 2026 | 24.70 | 24.70 | 24.65 | 24.66 | 24.66 | 0.48% | 1,222 |
| Mar 24, 2026 | 24.66 | 24.66 | 24.55 | 24.55 | 24.55 | -0.44% | 1,360 |
| Mar 23, 2026 | 24.64 | 24.67 | 24.64 | 24.65 | 24.65 | 0.88% | 6,621 |
| Mar 20, 2026 | 24.54 | 24.60 | 24.44 | 24.44 | 24.44 | -0.93% | 5,482 |
| Mar 19, 2026 | 24.62 | 24.70 | 24.58 | 24.67 | 24.67 | -1.04% | 1,109 |
| Mar 18, 2026 | 25.14 | 25.14 | 24.93 | 24.93 | 24.73 | -1.11% | 466 |
| Mar 17, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 25.01 | 0.12% | 7,836 |
| Mar 16, 2026 | 25.24 | 25.25 | 25.15 | 25.18 | 24.98 | 0.79% | 4,934 |
| Mar 13, 2026 | 25.26 | 25.26 | 24.97 | 24.98 | 24.78 | -0.57% | 3,922 |
| Mar 12, 2026 | 25.27 | 25.27 | 25.12 | 25.12 | 24.92 | -1.13% | 9,153 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.33 | 25.41 | 25.21 | -0.06% | 10,499 |
| Mar 10, 2026 | 25.51 | 25.53 | 25.41 | 25.43 | 25.22 | 0.12% | 23,931 |
| Mar 9, 2026 | 25.03 | 25.40 | 25.01 | 25.39 | 25.19 | 0.57% | 4,154 |
| Mar 6, 2026 | 25.25 | 25.30 | 25.25 | 25.25 | 25.05 | -0.60% | 4,075 |
| Mar 5, 2026 | 25.45 | 25.45 | 25.31 | 25.40 | 25.20 | -0.58% | 21,884 |
| Mar 4, 2026 | 25.50 | 25.57 | 25.47 | 25.55 | 25.35 | 0.87% | 6,479 |
| Mar 3, 2026 | 25.14 | 25.35 | 25.14 | 25.33 | 25.13 | -0.63% | 6,275 |
| Mar 2, 2026 | 25.41 | 25.50 | 25.41 | 25.49 | 25.29 | 0.21% | 437 |
| Feb 27, 2026 | 25.41 | 25.44 | 25.37 | 25.44 | 25.23 | -0.21% | 372 |
| Feb 26, 2026 | 25.51 | 25.53 | 25.42 | 25.49 | 25.29 | -0.76% | 17,397 |
| Feb 25, 2026 | 25.66 | 25.69 | 25.66 | 25.69 | 25.48 | 0.60% | 375 |
| Feb 24, 2026 | 25.49 | 25.53 | 25.46 | 25.53 | 25.33 | 0.75% | 2,548 |
| Feb 23, 2026 | 25.40 | 25.41 | 25.34 | 25.34 | 25.14 | -0.62% | 3,805 |
| Feb 20, 2026 | 25.48 | 25.51 | 25.47 | 25.50 | 25.30 | 0.67% | 7,744 |
| Feb 19, 2026 | 25.20 | 25.38 | 25.20 | 25.33 | 25.13 | -1.18% | 15,371 |
| Feb 18, 2026 | 25.68 | 25.69 | 25.56 | 25.63 | 25.25 | 0.59% | 6,734 |
| Feb 17, 2026 | 25.39 | 25.58 | 25.39 | 25.48 | 25.10 | 0.17% | 2,310 |
| Feb 13, 2026 | 25.47 | 25.56 | 25.44 | 25.44 | 25.06 | -0.16% | 8,930 |
| Feb 12, 2026 | 25.70 | 25.70 | 25.48 | 25.48 | 25.10 | -1.05% | 7,325 |
| Feb 11, 2026 | 25.72 | 25.79 | 25.66 | 25.75 | 25.36 | 0.10% | 7,692 |
| Feb 10, 2026 | 25.86 | 25.86 | 25.73 | 25.73 | 25.34 | -0.42% | 10,368 |
| Feb 9, 2026 | 25.85 | 25.89 | 25.83 | 25.84 | 25.45 | 0.03% | 7,646 |
| Feb 6, 2026 | 25.74 | 25.83 | 25.74 | 25.83 | 25.44 | 1.65% | 5,930 |
| Feb 5, 2026 | 25.51 | 25.51 | 25.41 | 25.41 | 25.03 | -0.81% | 167 |
| Feb 4, 2026 | 25.71 | 25.71 | 25.49 | 25.61 | 25.23 | -0.74% | 4,513 |
| Feb 3, 2026 | 25.87 | 25.87 | 25.76 | 25.81 | 25.42 | -0.71% | 7,921 |
| Feb 2, 2026 | 26.02 | 26.02 | 25.97 | 25.99 | 25.60 | 0.60% | 2,278 |
| Jan 30, 2026 | 25.84 | 25.85 | 25.77 | 25.84 | 25.45 | 0.09% | 6,096 |
| Jan 29, 2026 | 25.70 | 25.81 | 25.69 | 25.81 | 25.42 | 0.09% | 2,397 |
| Jan 28, 2026 | 25.78 | 25.94 | 25.73 | 25.79 | 25.40 | - | 19,406 |
| Jan 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.40 | -0.65% | - |
| Jan 26, 2026 | 25.93 | 25.98 | 25.93 | 25.96 | 25.36 | 0.48% | 11,011 |
| Jan 23, 2026 | 25.84 | 25.85 | 25.83 | 25.84 | 25.24 | -0.09% | 16,952 |
| Jan 22, 2026 | 25.86 | 25.87 | 25.85 | 25.86 | 25.27 | 0.18% | 13,510 |
| Jan 21, 2026 | 25.67 | 25.81 | 25.62 | 25.81 | 25.22 | 0.85% | 3,340 |