Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.52
+0.08 (0.31%)
Feb 17, 2026, 2:10 PM EST - Market open
OEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.39 | 25.44 | 25.39 | 25.44 | - | -0.01% | 588 |
| Feb 13, 2026 | 25.47 | 25.56 | 25.44 | 25.44 | 25.44 | -0.16% | 8,930 |
| Feb 12, 2026 | 25.70 | 25.70 | 25.48 | 25.48 | 25.48 | -1.05% | 7,325 |
| Feb 11, 2026 | 25.72 | 25.79 | 25.66 | 25.75 | 25.75 | 0.10% | 7,692 |
| Feb 10, 2026 | 25.86 | 25.86 | 25.73 | 25.73 | 25.73 | -0.42% | 10,368 |
| Feb 9, 2026 | 25.85 | 25.89 | 25.83 | 25.84 | 25.83 | 0.03% | 7,646 |
| Feb 6, 2026 | 25.74 | 25.83 | 25.74 | 25.83 | 25.83 | 1.65% | 5,930 |
| Feb 5, 2026 | 25.51 | 25.51 | 25.41 | 25.41 | 25.41 | -0.81% | 167 |
| Feb 4, 2026 | 25.71 | 25.71 | 25.49 | 25.61 | 25.61 | -0.74% | 4,513 |
| Feb 3, 2026 | 25.87 | 25.87 | 25.76 | 25.81 | 25.80 | -0.71% | 7,921 |
| Feb 2, 2026 | 26.02 | 26.02 | 25.97 | 25.99 | 25.99 | 0.60% | 2,278 |
| Jan 30, 2026 | 25.84 | 25.85 | 25.77 | 25.84 | 25.83 | 0.09% | 6,096 |
| Jan 29, 2026 | 25.70 | 25.81 | 25.69 | 25.81 | 25.81 | 0.09% | 2,397 |
| Jan 28, 2026 | 25.78 | 25.94 | 25.73 | 25.79 | 25.79 | - | 19,406 |
| Jan 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.65% | - |
| Jan 26, 2026 | 25.93 | 25.98 | 25.93 | 25.96 | 25.75 | 0.48% | 11,011 |
| Jan 23, 2026 | 25.84 | 25.85 | 25.83 | 25.84 | 25.63 | -0.09% | 16,952 |
| Jan 22, 2026 | 25.86 | 25.87 | 25.85 | 25.86 | 25.65 | 0.18% | 13,510 |
| Jan 21, 2026 | 25.67 | 25.81 | 25.62 | 25.81 | 25.60 | 0.85% | 3,340 |
| Jan 20, 2026 | 25.67 | 25.69 | 25.59 | 25.60 | 25.39 | -1.16% | 6,743 |
| Jan 16, 2026 | 25.90 | 25.92 | 25.90 | 25.90 | 25.69 | 0.20% | 364 |
| Jan 15, 2026 | 25.89 | 25.89 | 25.85 | 25.85 | 25.64 | 0.17% | 540 |
| Jan 14, 2026 | 25.75 | 25.80 | 25.70 | 25.80 | 25.59 | -0.32% | 8,648 |
| Jan 13, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.68 | -0.20% | 11,281 |
| Jan 12, 2026 | 25.90 | 25.96 | 25.90 | 25.94 | 25.73 | 0.05% | 7,748 |
| Jan 9, 2026 | 25.91 | 25.99 | 25.87 | 25.92 | 25.71 | 0.60% | 17,997 |
| Jan 8, 2026 | 25.79 | 25.81 | 25.74 | 25.77 | 25.56 | -0.26% | 6,341 |
| Jan 7, 2026 | 25.87 | 25.88 | 25.84 | 25.84 | 25.63 | -0.04% | 3,085 |
| Jan 6, 2026 | 25.88 | 25.88 | 25.85 | 25.85 | 25.64 | 0.26% | 2,647 |
| Jan 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.57 | 0.70% | 2,372 |
| Jan 2, 2026 | 25.62 | 25.67 | 25.60 | 25.60 | 25.39 | 0.01% | 5,663 |
| Dec 31, 2025 | 25.69 | 25.72 | 25.60 | 25.60 | 25.39 | -0.39% | 7,864 |
| Dec 30, 2025 | 25.70 | 25.78 | 25.70 | 25.70 | 25.49 | -0.18% | 22,154 |
| Dec 29, 2025 | 25.74 | 25.76 | 25.66 | 25.75 | 25.54 | 0.01% | 19,284 |
| Dec 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.53 | -0.09% | 97 |
| Dec 24, 2025 | 25.71 | 25.77 | 25.71 | 25.77 | 25.56 | 0.45% | 376 |
| Dec 23, 2025 | 25.66 | 25.70 | 25.64 | 25.65 | 25.44 | 0.16% | 9,628 |
| Dec 22, 2025 | 25.56 | 25.61 | 25.52 | 25.61 | 25.40 | 0.88% | 4,885 |
| Dec 19, 2025 | 25.44 | 25.44 | 25.39 | 25.39 | 25.18 | 0.75% | 1,099 |
| Dec 18, 2025 | 25.43 | 25.49 | 25.20 | 25.20 | 24.99 | 0.70% | 20,239 |
| Dec 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | -1.73% | 185 |
| Dec 16, 2025 | 25.47 | 25.49 | 25.41 | 25.46 | 25.05 | -0.32% | 11,331 |
| Dec 15, 2025 | 25.50 | 25.60 | 25.48 | 25.54 | 25.13 | -0.04% | 18,716 |
| Dec 12, 2025 | 25.53 | 25.63 | 25.53 | 25.56 | 25.14 | -0.59% | 3,970 |
| Dec 11, 2025 | 25.70 | 25.74 | 25.60 | 25.71 | 25.29 | 0.37% | 42,097 |
| Dec 10, 2025 | 25.58 | 25.85 | 25.53 | 25.61 | 25.19 | 0.23% | 9,108 |
| Dec 9, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.13 | -0.03% | - |
| Dec 8, 2025 | 25.56 | 25.60 | 25.50 | 25.56 | 25.14 | -0.13% | 24,721 |
| Dec 5, 2025 | 25.55 | 25.64 | 25.54 | 25.59 | 25.18 | 0.20% | 4,200 |
| Dec 4, 2025 | 25.51 | 25.60 | 25.46 | 25.54 | 25.13 | -0.11% | 3,108 |