Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.65
+0.04 (0.17%)
May 18, 2026, 4:00 PM EDT - Market closed
OEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.70 | 25.70 | 25.48 | 25.65 | 25.65 | 0.15% | 12,143 |
| May 15, 2026 | 25.73 | 25.73 | 25.62 | 25.62 | 25.61 | -0.62% | 14,590 |
| May 14, 2026 | 25.80 | 25.82 | 25.75 | 25.77 | 25.77 | - | 3,364 |
| May 13, 2026 | 25.80 | 25.84 | 25.71 | 25.78 | 25.77 | 0.03% | 14,428 |
| May 12, 2026 | 25.80 | 25.81 | 25.69 | 25.77 | 25.77 | 0.26% | 3,355 |
| May 11, 2026 | 25.81 | 25.81 | 25.61 | 25.70 | 25.70 | -0.27% | 1,338 |
| May 8, 2026 | 25.82 | 25.85 | 25.77 | 25.77 | 25.77 | 0.08% | 3,859 |
| May 7, 2026 | 25.82 | 25.82 | 25.69 | 25.75 | 25.75 | -0.14% | 6,762 |
| May 6, 2026 | 25.79 | 25.85 | 25.78 | 25.79 | 25.79 | 0.39% | 19,043 |
| May 5, 2026 | 25.70 | 25.73 | 25.61 | 25.69 | 25.69 | 0.29% | 4,840 |
| May 4, 2026 | 25.75 | 25.75 | 25.57 | 25.61 | 25.61 | -0.30% | 5,406 |
| May 1, 2026 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | 0.05% | 1,808 |
| Apr 30, 2026 | 25.62 | 25.68 | 25.56 | 25.68 | 25.68 | 0.75% | 4,599 |
| Apr 29, 2026 | 25.50 | 25.52 | 25.49 | 25.49 | 25.49 | 0.38% | 3,943 |
| Apr 28, 2026 | 25.46 | 25.54 | 25.38 | 25.39 | 25.39 | -0.38% | 21,712 |
| Apr 27, 2026 | 25.52 | 25.56 | 25.41 | 25.49 | 25.49 | 0.03% | 12,377 |
| Apr 24, 2026 | 25.48 | 25.50 | 25.38 | 25.48 | 25.48 | 1.17% | 49,940 |
| Apr 23, 2026 | 25.25 | 25.25 | 25.12 | 25.18 | 25.18 | -1.14% | 4,984 |
| Apr 22, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 25.27 | 0.97% | 31,788 |
| Apr 21, 2026 | 25.35 | 25.35 | 25.23 | 25.23 | 25.03 | -0.42% | 3,747 |
| Apr 20, 2026 | 25.34 | 25.36 | 25.32 | 25.33 | 25.13 | -0.41% | 8,431 |
| Apr 17, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.24 | 0.59% | 1,757 |
| Apr 16, 2026 | 25.31 | 25.32 | 25.29 | 25.29 | 25.09 | -0.42% | 5,732 |
| Apr 15, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.20 | 0.30% | 5,214 |
| Apr 14, 2026 | 25.32 | 25.33 | 25.28 | 25.32 | 25.12 | 0.38% | 1,594 |
| Apr 13, 2026 | 25.03 | 25.22 | 25.03 | 25.22 | 25.03 | 0.82% | 20,280 |
| Apr 10, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 24.82 | -0.40% | 7,994 |
| Apr 9, 2026 | 24.95 | 25.13 | 24.95 | 25.12 | 24.92 | 0.20% | 799 |
| Apr 8, 2026 | 25.02 | 25.07 | 24.98 | 25.07 | 24.87 | 1.59% | 3,527 |
| Apr 7, 2026 | 24.50 | 24.68 | 24.50 | 24.68 | 24.49 | 0.04% | 25,684 |
| Apr 6, 2026 | 24.70 | 24.70 | 24.63 | 24.67 | 24.47 | 0.13% | 14,789 |
| Apr 2, 2026 | 24.66 | 24.66 | 24.56 | 24.64 | 24.44 | -0.10% | 4,898 |
| Apr 1, 2026 | 24.64 | 24.75 | 24.61 | 24.66 | 24.47 | 0.57% | 9,092 |
| Mar 31, 2026 | 24.23 | 24.52 | 24.23 | 24.52 | 24.33 | 2.43% | 5,455 |
| Mar 30, 2026 | 24.05 | 24.05 | 23.88 | 23.94 | 23.75 | -0.38% | 7,085 |
| Mar 27, 2026 | 24.17 | 24.17 | 24.03 | 24.03 | 23.84 | -1.23% | 18,331 |
| Mar 26, 2026 | 24.56 | 24.56 | 24.33 | 24.33 | 24.14 | -1.34% | 14,937 |
| Mar 25, 2026 | 24.70 | 24.70 | 24.65 | 24.66 | 24.47 | 0.48% | 1,222 |
| Mar 24, 2026 | 24.66 | 24.66 | 24.55 | 24.55 | 24.35 | -0.44% | 1,360 |
| Mar 23, 2026 | 24.64 | 24.67 | 24.64 | 24.65 | 24.46 | 0.88% | 6,621 |
| Mar 20, 2026 | 24.54 | 24.60 | 24.44 | 24.44 | 24.25 | -0.93% | 5,482 |
| Mar 19, 2026 | 24.62 | 24.70 | 24.58 | 24.67 | 24.47 | -1.04% | 1,109 |
| Mar 18, 2026 | 25.14 | 25.14 | 24.93 | 24.93 | 24.53 | -1.11% | 466 |
| Mar 17, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 24.81 | 0.12% | 7,836 |
| Mar 16, 2026 | 25.24 | 25.25 | 25.15 | 25.18 | 24.78 | 0.79% | 4,934 |
| Mar 13, 2026 | 25.26 | 25.26 | 24.97 | 24.98 | 24.59 | -0.57% | 3,922 |
| Mar 12, 2026 | 25.27 | 25.27 | 25.12 | 25.12 | 24.73 | -1.13% | 9,153 |
| Mar 11, 2026 | 25.47 | 25.47 | 25.33 | 25.41 | 25.01 | -0.06% | 10,499 |
| Mar 10, 2026 | 25.51 | 25.53 | 25.41 | 25.43 | 25.02 | 0.12% | 23,931 |
| Mar 9, 2026 | 25.03 | 25.40 | 25.01 | 25.39 | 24.99 | 0.57% | 4,154 |