Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
26.32
-0.10 (-0.38%)
Oct 8, 2026, 4:00 PM EDT - Market closed
OEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 26.39 | 26.39 | 26.25 | 26.32 | 26.32 | -0.38% | 181 |
| Oct 7, 2026 | 26.48 | 26.48 | 26.37 | 26.42 | 26.42 | -0.02% | 3,055 |
| Oct 6, 2026 | 26.50 | 26.50 | 26.40 | 26.43 | 26.43 | -0.07% | 2,124 |
| Oct 5, 2026 | 26.41 | 26.54 | 26.41 | 26.45 | 26.44 | 1.01% | 7,534 |
| Oct 2, 2026 | 26.24 | 26.24 | 26.18 | 26.18 | 26.18 | 0.27% | 4,155 |
| Oct 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.05% | 114 |
| Sep 30, 2026 | 26.17 | 26.21 | 26.10 | 26.10 | 26.10 | 0.07% | 25,953 |
| Sep 29, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.25% | 2,887 |
| Sep 28, 2026 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | -0.50% | 534 |
| Sep 25, 2026 | 26.30 | 26.30 | 26.25 | 26.28 | 26.28 | 0.47% | 3,990 |
| Sep 24, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | 0.36% | 1,884 |
| Sep 23, 2026 | 25.99 | 26.07 | 25.99 | 26.06 | 26.06 | -1.58% | 853 |
| Sep 22, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.14% | 22 |
| Sep 21, 2026 | 26.54 | 26.54 | 26.52 | 26.52 | 26.52 | 1.08% | 1,193 |
| Sep 18, 2026 | 26.18 | 26.27 | 26.18 | 26.24 | 26.24 | -0.03% | 2,865 |
| Sep 17, 2026 | 26.25 | 26.25 | 26.20 | 26.25 | 26.24 | 1.00% | 3,565 |
| Sep 16, 2026 | 26.32 | 26.32 | 26.14 | 26.18 | 25.98 | -0.42% | 1,644 |
| Sep 15, 2026 | 26.28 | 26.29 | 26.28 | 26.29 | 26.09 | -0.80% | 272 |
| Sep 14, 2026 | 26.54 | 26.57 | 26.47 | 26.51 | 26.30 | -0.37% | 2,833 |
| Sep 11, 2026 | 26.57 | 26.66 | 26.57 | 26.60 | 26.40 | 0.88% | 62,097 |
| Sep 10, 2026 | 26.25 | 26.41 | 26.25 | 26.37 | 26.17 | -0.01% | 5,385 |
| Sep 9, 2026 | 26.37 | 26.38 | 26.30 | 26.38 | 26.17 | -0.27% | 1,321 |
| Sep 8, 2026 | 26.40 | 26.47 | 26.40 | 26.45 | 26.24 | -0.48% | 502 |
| Sep 4, 2026 | 26.56 | 26.66 | 26.48 | 26.57 | 26.37 | -0.42% | 3,040 |
| Sep 3, 2026 | 26.55 | 26.80 | 26.55 | 26.69 | 26.48 | 0.34% | 1,195 |
| Sep 2, 2026 | 26.58 | 26.69 | 26.52 | 26.60 | 26.39 | 0.78% | 1,042 |
| Sep 1, 2026 | 26.35 | 26.39 | 26.35 | 26.39 | 26.19 | -0.30% | 180 |
| Aug 31, 2026 | 26.35 | 26.55 | 26.32 | 26.47 | 26.26 | 0.60% | 11,222 |
| Aug 28, 2026 | 26.25 | 26.39 | 26.25 | 26.31 | 26.11 | 0.09% | 746 |
| Aug 27, 2026 | 26.21 | 26.29 | 26.16 | 26.29 | 26.09 | 0.32% | 1,415 |
| Aug 26, 2026 | 26.09 | 26.32 | 26.09 | 26.20 | 26.00 | -0.44% | 6,000 |
| Aug 25, 2026 | 26.14 | 26.34 | 26.14 | 26.32 | 26.12 | 0.63% | 9,746 |
| Aug 24, 2026 | 26.04 | 26.26 | 26.04 | 26.15 | 25.95 | -0.13% | 3,395 |
| Aug 21, 2026 | 26.28 | 26.29 | 26.08 | 26.19 | 25.99 | 0.44% | 4,289 |
| Aug 20, 2026 | 26.09 | 26.09 | 26.07 | 26.07 | 25.87 | -0.42% | 2,494 |
| Aug 19, 2026 | 26.39 | 26.50 | 26.38 | 26.38 | 25.98 | 0.33% | 2,069 |
| Aug 18, 2026 | 26.18 | 26.30 | 26.18 | 26.29 | 25.90 | 0.18% | 3,175 |
| Aug 17, 2026 | 26.23 | 26.32 | 26.23 | 26.25 | 25.85 | -0.06% | 7,005 |
| Aug 14, 2026 | 26.18 | 26.39 | 26.18 | 26.26 | 25.86 | -0.15% | 21,446 |
| Aug 13, 2026 | 26.25 | 26.42 | 26.20 | 26.30 | 25.90 | -0.11% | 14,020 |
| Aug 12, 2026 | 26.27 | 26.42 | 26.27 | 26.33 | 25.93 | 0.52% | 3,158 |
| Aug 11, 2026 | 26.15 | 26.29 | 26.15 | 26.20 | 25.80 | 0.09% | 63,048 |
| Aug 10, 2026 | 26.08 | 26.17 | 26.08 | 26.17 | 25.78 | -0.18% | 1,240 |
| Aug 7, 2026 | 26.16 | 26.23 | 26.16 | 26.22 | 25.82 | 0.88% | 7,775 |
| Aug 6, 2026 | 26.04 | 26.07 | 25.92 | 25.99 | 25.60 | 0.27% | 4,546 |
| Aug 5, 2026 | 25.82 | 25.92 | 25.82 | 25.92 | 25.53 | -0.59% | 969 |
| Aug 4, 2026 | 25.93 | 26.18 | 25.93 | 26.08 | 25.68 | 0.15% | 4,641 |
| Aug 3, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 25.64 | 0.50% | 2,200 |
| Jul 31, 2026 | 25.91 | 25.99 | 25.80 | 25.91 | 25.52 | 0.89% | 11,351 |
| Jul 30, 2026 | 25.71 | 25.77 | 25.68 | 25.68 | 25.29 | 1.72% | 8,877 |