Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
26.31
+0.02 (0.07%)
Aug 28, 2026, 4:00 PM EDT - Market closed
OEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.25 | 26.39 | 26.25 | 26.31 | 26.31 | 0.09% | 746 |
| Aug 27, 2026 | 26.21 | 26.29 | 26.16 | 26.29 | 26.29 | 0.32% | 1,415 |
| Aug 26, 2026 | 26.09 | 26.32 | 26.09 | 26.20 | 26.20 | -0.44% | 6,000 |
| Aug 25, 2026 | 26.14 | 26.34 | 26.14 | 26.32 | 26.32 | 0.63% | 9,746 |
| Aug 24, 2026 | 26.04 | 26.26 | 26.04 | 26.15 | 26.15 | -0.13% | 3,394 |
| Aug 21, 2026 | 26.28 | 26.29 | 26.08 | 26.19 | 26.19 | 0.44% | 4,289 |
| Aug 20, 2026 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | -0.42% | 2,494 |
| Aug 19, 2026 | 26.39 | 26.50 | 26.38 | 26.38 | 26.18 | 0.33% | 2,069 |
| Aug 18, 2026 | 26.18 | 26.30 | 26.18 | 26.29 | 26.09 | 0.18% | 3,175 |
| Aug 17, 2026 | 26.23 | 26.32 | 26.23 | 26.25 | 26.05 | -0.06% | 7,005 |
| Aug 14, 2026 | 26.18 | 26.39 | 26.18 | 26.26 | 26.06 | -0.15% | 21,446 |
| Aug 13, 2026 | 26.25 | 26.42 | 26.20 | 26.30 | 26.10 | -0.11% | 14,020 |
| Aug 12, 2026 | 26.27 | 26.42 | 26.27 | 26.33 | 26.13 | 0.52% | 3,158 |
| Aug 11, 2026 | 26.15 | 26.29 | 26.15 | 26.20 | 26.00 | 0.09% | 63,048 |
| Aug 10, 2026 | 26.08 | 26.17 | 26.08 | 26.17 | 25.97 | -0.18% | 1,240 |
| Aug 7, 2026 | 26.16 | 26.23 | 26.16 | 26.22 | 26.02 | 0.88% | 7,775 |
| Aug 6, 2026 | 26.04 | 26.07 | 25.92 | 25.99 | 25.80 | 0.27% | 4,546 |
| Aug 5, 2026 | 25.82 | 25.92 | 25.82 | 25.92 | 25.73 | -0.59% | 969 |
| Aug 4, 2026 | 25.93 | 26.18 | 25.93 | 26.08 | 25.88 | 0.15% | 4,641 |
| Aug 3, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 25.84 | 0.50% | 2,200 |
| Jul 31, 2026 | 25.91 | 25.99 | 25.80 | 25.91 | 25.71 | 0.89% | 11,351 |
| Jul 30, 2026 | 25.71 | 25.77 | 25.68 | 25.68 | 25.49 | 1.72% | 8,877 |
| Jul 29, 2026 | 25.40 | 25.48 | 25.25 | 25.25 | 25.06 | -1.35% | 405 |
| Jul 28, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.40 | 0.29% | 49 |
| Jul 27, 2026 | 25.49 | 25.54 | 25.40 | 25.52 | 25.33 | 0.15% | 1,677 |
| Jul 24, 2026 | 25.61 | 25.61 | 25.45 | 25.48 | 25.29 | 0.23% | 892 |
| Jul 23, 2026 | 25.41 | 25.50 | 25.41 | 25.42 | 25.23 | -0.98% | 7,791 |
| Jul 22, 2026 | 25.93 | 25.95 | 25.81 | 25.87 | 25.48 | -0.05% | 3,228 |
| Jul 21, 2026 | 25.80 | 25.90 | 25.80 | 25.88 | 25.49 | 0.78% | 5,697 |
| Jul 20, 2026 | 25.64 | 25.79 | 25.63 | 25.68 | 25.29 | 0.13% | 7,110 |
| Jul 17, 2026 | 25.73 | 25.74 | 25.64 | 25.65 | 25.26 | -0.52% | 4,933 |
| Jul 16, 2026 | 25.89 | 25.89 | 25.70 | 25.79 | 25.39 | -0.03% | 3,752 |
| Jul 15, 2026 | 25.84 | 25.88 | 25.70 | 25.79 | 25.40 | 0.04% | 1,990 |
| Jul 14, 2026 | 25.86 | 25.86 | 25.69 | 25.78 | 25.39 | 0.31% | 1,249 |
| Jul 13, 2026 | 25.73 | 25.75 | 25.61 | 25.70 | 25.31 | -0.49% | 5,203 |
| Jul 10, 2026 | 25.69 | 25.91 | 25.69 | 25.83 | 25.44 | -0.04% | 4,588 |
| Jul 9, 2026 | 25.78 | 25.93 | 25.78 | 25.84 | 25.45 | 0.22% | 3,489 |
| Jul 8, 2026 | 25.84 | 25.88 | 25.70 | 25.78 | 25.39 | -0.20% | 4,367 |
| Jul 7, 2026 | 25.90 | 25.94 | 25.74 | 25.83 | 25.44 | -0.18% | 11,731 |
| Jul 6, 2026 | 25.93 | 25.97 | 25.78 | 25.88 | 25.49 | 0.98% | 5,060 |
| Jul 2, 2026 | 25.59 | 25.63 | 25.41 | 25.63 | 25.24 | -0.13% | 14,464 |
| Jul 1, 2026 | 25.60 | 25.79 | 25.59 | 25.66 | 25.27 | -0.09% | 10,481 |
| Jun 30, 2026 | 25.71 | 25.78 | 25.53 | 25.69 | 25.29 | 0.41% | 22,722 |
| Jun 29, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | 25.19 | 0.72% | 12,824 |
| Jun 26, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.01 | 0.42% | 188 |
| Jun 25, 2026 | 25.44 | 25.44 | 25.23 | 25.29 | 24.91 | -0.25% | 9,409 |
| Jun 24, 2026 | 25.47 | 25.47 | 25.36 | 25.36 | 24.97 | -0.12% | 14,741 |
| Jun 23, 2026 | 25.35 | 25.47 | 25.31 | 25.39 | 25.00 | -0.08% | 2,062 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.33 | 25.41 | 25.02 | -0.83% | 1,738 |
| Jun 18, 2026 | 25.55 | 25.63 | 25.42 | 25.62 | 25.23 | 0.55% | 2,215 |