Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.60
-0.10 (-0.40%)
Dec 31, 2025, 4:00 PM EST - Market closed
OEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.69 | 25.72 | 25.60 | 25.60 | 25.60 | -0.39% | 7,864 |
| Dec 30, 2025 | 25.70 | 25.78 | 25.70 | 25.70 | 25.70 | -0.18% | 22,154 |
| Dec 29, 2025 | 25.74 | 25.76 | 25.66 | 25.75 | 25.75 | 0.01% | 19,284 |
| Dec 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.09% | 97 |
| Dec 24, 2025 | 25.71 | 25.77 | 25.71 | 25.77 | 25.77 | 0.45% | 376 |
| Dec 23, 2025 | 25.66 | 25.70 | 25.64 | 25.65 | 25.65 | 0.16% | 9,628 |
| Dec 22, 2025 | 25.56 | 25.61 | 25.52 | 25.61 | 25.61 | 0.88% | 4,885 |
| Dec 19, 2025 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | 0.75% | 1,099 |
| Dec 18, 2025 | 25.43 | 25.49 | 25.20 | 25.20 | 25.20 | 0.70% | 20,239 |
| Dec 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.73% | 185 |
| Dec 16, 2025 | 25.47 | 25.49 | 25.41 | 25.46 | 25.25 | -0.32% | 11,331 |
| Dec 15, 2025 | 25.50 | 25.60 | 25.48 | 25.54 | 25.33 | -0.04% | 18,716 |
| Dec 12, 2025 | 25.53 | 25.63 | 25.53 | 25.56 | 25.34 | -0.59% | 3,970 |
| Dec 11, 2025 | 25.70 | 25.74 | 25.60 | 25.71 | 25.49 | 0.37% | 42,097 |
| Dec 10, 2025 | 25.58 | 25.85 | 25.53 | 25.61 | 25.40 | 0.23% | 9,108 |
| Dec 9, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.34 | -0.03% | - |
| Dec 8, 2025 | 25.56 | 25.60 | 25.50 | 25.56 | 25.35 | -0.13% | 24,721 |
| Dec 5, 2025 | 25.55 | 25.64 | 25.54 | 25.59 | 25.38 | 0.20% | 4,200 |
| Dec 4, 2025 | 25.51 | 25.60 | 25.46 | 25.54 | 25.33 | -0.11% | 3,108 |
| Dec 3, 2025 | 25.48 | 25.61 | 25.48 | 25.57 | 25.36 | 0.27% | 2,588 |
| Dec 2, 2025 | 25.46 | 25.55 | 25.43 | 25.50 | 25.29 | 0.28% | 6,223 |
| Dec 1, 2025 | 25.38 | 25.50 | 25.38 | 25.43 | 25.22 | -0.10% | 6,055 |
| Nov 28, 2025 | 25.37 | 25.48 | 25.37 | 25.45 | 25.24 | 0.26% | 1,925 |
| Nov 26, 2025 | 25.33 | 25.44 | 25.33 | 25.39 | 25.18 | 0.57% | 14,993 |
| Nov 25, 2025 | 25.09 | 25.25 | 25.09 | 25.25 | 25.04 | 0.42% | 1,342 |
| Nov 24, 2025 | 25.17 | 25.17 | 25.10 | 25.14 | 24.93 | 1.27% | 1,647 |
| Nov 21, 2025 | 24.63 | 24.94 | 24.63 | 24.83 | 24.62 | 0.64% | 11,381 |
| Nov 20, 2025 | 25.27 | 25.32 | 24.63 | 24.67 | 24.46 | -1.36% | 2,579 |
| Nov 19, 2025 | 25.12 | 25.12 | 24.90 | 25.01 | 24.80 | -0.41% | 5,306 |
| Nov 18, 2025 | 25.02 | 25.21 | 24.94 | 25.11 | 24.77 | -0.46% | 3,458 |
| Nov 17, 2025 | 25.38 | 25.41 | 25.23 | 25.23 | 24.88 | -0.77% | 5,973 |
| Nov 14, 2025 | 25.46 | 25.46 | 25.37 | 25.42 | 25.08 | -0.04% | 14,835 |
| Nov 13, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 25.09 | -1.04% | 549 |
| Nov 12, 2025 | 25.65 | 25.70 | 25.64 | 25.70 | 25.35 | 0.30% | 2,807 |
| Nov 11, 2025 | 25.53 | 25.63 | 25.53 | 25.62 | 25.27 | 0.09% | 2,388 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | 1.20% | - |
| Nov 7, 2025 | 25.16 | 25.30 | 25.09 | 25.30 | 24.95 | 0.05% | 3,028 |
| Nov 6, 2025 | 25.34 | 25.34 | 25.25 | 25.28 | 24.94 | -0.71% | 502 |
| Nov 5, 2025 | 25.43 | 25.53 | 25.43 | 25.46 | 25.12 | 0.26% | 4,481 |
| Nov 4, 2025 | 25.48 | 25.48 | 25.35 | 25.40 | 25.05 | -0.81% | 1,343 |
| Nov 3, 2025 | 25.56 | 25.65 | 25.54 | 25.61 | 25.26 | 0.06% | 11,918 |
| Oct 31, 2025 | 25.64 | 25.64 | 25.54 | 25.59 | 25.24 | 0.21% | 2,192 |
| Oct 30, 2025 | 25.70 | 25.71 | 25.54 | 25.54 | 25.19 | -0.62% | 11,827 |
| Oct 29, 2025 | 25.76 | 25.76 | 25.62 | 25.70 | 25.35 | 0.03% | 7,873 |
| Oct 28, 2025 | 25.68 | 25.73 | 25.60 | 25.69 | 25.34 | 0.34% | 4,328 |
| Oct 27, 2025 | 25.54 | 25.60 | 25.49 | 25.60 | 25.25 | 1.31% | 7,400 |
| Oct 24, 2025 | 25.29 | 25.35 | 25.27 | 25.27 | 24.93 | 0.85% | 499,404 |
| Oct 23, 2025 | 24.98 | 25.09 | 24.97 | 25.06 | 24.72 | 0.49% | 244,307 |